华纺股份 sh.600448
3.31
+3.44%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.21 | 3.32 | 3.15 | 3.31 | +3.44% | 0.95 | 4.65% |
| 2026-05-21 | 3.40 | 3.42 | 3.18 | 3.20 | -5.33% | 0.90 | 4.30% |
| 2026-05-20 | 3.45 | 3.46 | 3.35 | 3.38 | -1.74% | 0.59 | 2.78% |
| 2026-05-19 | 3.53 | 3.54 | 3.38 | 3.44 | -1.43% | 0.61 | 2.82% |
| 2026-05-18 | 3.50 | 3.51 | 3.37 | 3.49 | +0.58% | 0.90 | 4.16% |
| 2026-05-15 | 3.54 | 3.55 | 3.44 | 3.47 | -1.98% | 0.74 | 3.35% |
| 2026-05-14 | 3.56 | 3.59 | 3.46 | 3.54 | 0.00% | 0.82 | 3.67% |
| 2026-05-13 | 3.56 | 3.60 | 3.52 | 3.54 | -1.12% | 0.76 | 3.39% |
| 2026-05-12 | 3.61 | 3.70 | 3.54 | 3.58 | -1.38% | 0.83 | 3.65% |
| 2026-05-11 | 3.65 | 3.66 | 3.56 | 3.63 | +1.11% | 1.02 | 4.48% |
| 2026-05-08 | 3.60 | 3.63 | 3.52 | 3.59 | +1.13% | 0.89 | 3.92% |
| 2026-05-07 | 3.60 | 3.61 | 3.52 | 3.55 | -0.84% | 0.92 | 4.08% |
| 2026-05-06 | 3.59 | 3.66 | 3.52 | 3.58 | -0.28% | 1.10 | 4.89% |
| 2026-04-30 | 3.52 | 3.66 | 3.49 | 3.59 | +2.57% | 1.01 | 4.49% |
| 2026-04-29 | 3.40 | 3.53 | 3.39 | 3.50 | +2.94% | 1.06 | 4.80% |
| 2026-04-28 | 3.37 | 3.45 | 3.36 | 3.40 | +0.89% | 0.73 | 3.38% |
| 2026-04-27 | 3.27 | 3.40 | 3.24 | 3.37 | +2.43% | 0.73 | 3.49% |
| 2026-04-24 | 3.20 | 3.32 | 3.18 | 3.29 | +2.17% | 0.68 | 3.32% |
| 2026-04-23 | 3.30 | 3.31 | 3.19 | 3.22 | -2.72% | 0.79 | 3.90% |
| 2026-04-22 | 3.30 | 3.45 | 3.29 | 3.31 | -1.78% | 1.03 | 4.91% |