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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.39 | 3.49 | 3.35 | 3.48 | +3.26% | 2.25 | 10.38% |
| 2025-08-18 | 3.39 | 3.41 | 3.36 | 3.37 | -0.30% | 1.11 | 5.19% |
| 2025-08-15 | 3.33 | 3.41 | 3.31 | 3.38 | +1.20% | 1.36 | 6.43% |
| 2025-08-14 | 3.45 | 3.46 | 3.33 | 3.34 | -3.19% | 1.31 | 6.14% |
| 2025-08-13 | 3.48 | 3.49 | 3.43 | 3.45 | -0.86% | 1.14 | 5.22% |
| 2025-08-12 | 3.46 | 3.49 | 3.44 | 3.48 | +0.58% | 1.47 | 6.71% |
| 2025-08-11 | 3.44 | 3.46 | 3.41 | 3.46 | +0.58% | 1.15 | 5.31% |
| 2025-08-08 | 3.40 | 3.45 | 3.35 | 3.44 | +1.18% | 1.65 | 7.67% |
| 2025-08-07 | 3.42 | 3.45 | 3.37 | 3.40 | -0.58% | 1.16 | 5.37% |
| 2025-08-06 | 3.39 | 3.42 | 3.34 | 3.42 | +1.18% | 1.14 | 5.34% |
| 2025-08-05 | 3.36 | 3.39 | 3.35 | 3.38 | +0.90% | 0.87 | 4.09% |
| 2025-08-04 | 3.34 | 3.36 | 3.29 | 3.35 | 0.00% | 0.78 | 3.72% |
| 2025-08-01 | 3.33 | 3.38 | 3.31 | 3.35 | +1.21% | 1.02 | 4.82% |
| 2025-07-31 | 3.36 | 3.38 | 3.30 | 3.31 | -1.78% | 1.06 | 5.07% |
| 2025-07-30 | 3.36 | 3.39 | 3.33 | 3.37 | +0.30% | 1.10 | 5.22% |
| 2025-07-29 | 3.42 | 3.45 | 3.32 | 3.36 | -1.18% | 1.29 | 6.09% |
| 2025-07-28 | 3.47 | 3.47 | 3.39 | 3.40 | -1.16% | 0.98 | 4.56% |
| 2025-07-25 | 3.44 | 3.46 | 3.40 | 3.44 | 0.00% | 0.90 | 4.16% |
| 2025-07-24 | 3.37 | 3.47 | 3.37 | 3.44 | +2.08% | 1.42 | 6.59% |
| 2025-07-23 | 3.42 | 3.45 | 3.37 | 3.37 | -1.75% | 1.21 | 5.65% |