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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.45 | 3.45 | 3.39 | 3.43 | 0.00% | 1.15 | 5.37% |
| 2025-07-21 | 3.37 | 3.43 | 3.36 | 3.43 | +2.08% | 1.29 | 6.00% |
| 2025-07-18 | 3.38 | 3.39 | 3.33 | 3.36 | -0.59% | 0.93 | 4.42% |
| 2025-07-17 | 3.40 | 3.42 | 3.35 | 3.38 | -0.29% | 0.94 | 4.43% |
| 2025-07-16 | 3.35 | 3.42 | 3.33 | 3.39 | +1.50% | 1.25 | 5.85% |
| 2025-07-15 | 3.47 | 3.48 | 3.28 | 3.34 | -5.11% | 2.31 | 10.96% |
| 2025-07-14 | 3.53 | 3.54 | 3.47 | 3.52 | 0.00% | 1.03 | 4.66% |
| 2025-07-11 | 3.52 | 3.56 | 3.46 | 3.52 | -0.28% | 1.54 | 6.98% |
| 2025-07-10 | 3.50 | 3.53 | 3.46 | 3.53 | +0.86% | 1.34 | 6.09% |
| 2025-07-09 | 3.52 | 3.54 | 3.49 | 3.50 | -0.85% | 1.11 | 5.02% |
| 2025-07-08 | 3.53 | 3.59 | 3.47 | 3.53 | +0.57% | 1.57 | 7.09% |
| 2025-07-07 | 3.47 | 3.54 | 3.43 | 3.51 | +2.03% | 1.51 | 6.89% |
| 2025-07-04 | 3.54 | 3.54 | 3.43 | 3.44 | -2.55% | 1.72 | 7.88% |
| 2025-07-03 | 3.50 | 3.66 | 3.49 | 3.53 | +1.15% | 2.29 | 10.24% |
| 2025-07-02 | 3.48 | 3.52 | 3.45 | 3.49 | 0.00% | 1.23 | 5.60% |
| 2025-07-01 | 3.52 | 3.53 | 3.42 | 3.49 | 0.00% | 1.42 | 6.49% |
| 2025-06-30 | 3.46 | 3.55 | 3.45 | 3.49 | +0.58% | 1.35 | 6.12% |
| 2025-06-27 | 3.44 | 3.51 | 3.42 | 3.47 | +0.87% | 1.56 | 7.15% |
| 2025-06-26 | 3.43 | 3.50 | 3.42 | 3.44 | +0.29% | 1.61 | 7.38% |
| 2025-06-25 | 3.45 | 3.48 | 3.39 | 3.43 | -0.58% | 1.39 | 6.44% |