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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.40 | 3.47 | 3.38 | 3.45 | +2.07% | 1.23 | 5.66% |
| 2025-06-23 | 3.29 | 3.40 | 3.29 | 3.38 | +2.11% | 1.43 | 6.75% |
| 2025-06-20 | 3.34 | 3.37 | 3.26 | 3.31 | -0.90% | 1.41 | 6.76% |
| 2025-06-19 | 3.48 | 3.50 | 3.32 | 3.34 | -4.02% | 1.79 | 8.40% |
| 2025-06-18 | 3.55 | 3.57 | 3.45 | 3.48 | -2.25% | 1.27 | 5.79% |
| 2025-06-17 | 3.62 | 3.64 | 3.52 | 3.56 | -1.39% | 1.53 | 6.82% |
| 2025-06-16 | 3.50 | 3.65 | 3.47 | 3.61 | +2.27% | 1.93 | 8.56% |
| 2025-06-13 | 3.75 | 3.79 | 3.51 | 3.53 | -7.11% | 3.26 | 14.35% |
| 2025-06-12 | 3.87 | 3.89 | 3.77 | 3.80 | -4.04% | 3.67 | 15.30% |
| 2025-06-11 | 3.76 | 4.10 | 3.71 | 3.96 | +5.32% | 6.20 | 25.38% |
| 2025-06-10 | 3.77 | 3.88 | 3.68 | 3.76 | -0.27% | 3.71 | 15.60% |
| 2025-06-09 | 3.71 | 3.80 | 3.70 | 3.77 | +2.72% | 2.66 | 11.29% |
| 2025-06-06 | 3.84 | 3.86 | 3.66 | 3.67 | -5.41% | 3.21 | 13.77% |
| 2025-06-05 | 3.80 | 3.98 | 3.73 | 3.88 | +1.84% | 4.81 | 19.81% |
| 2025-06-04 | 3.70 | 3.92 | 3.70 | 3.81 | +3.25% | 4.01 | 16.76% |
| 2025-06-03 | 3.59 | 3.73 | 3.59 | 3.69 | +2.50% | 2.78 | 12.05% |
| 2025-05-30 | 3.73 | 3.82 | 3.59 | 3.60 | -3.74% | 3.19 | 13.88% |
| 2025-05-29 | 3.74 | 3.78 | 3.71 | 3.74 | +0.81% | 3.33 | 14.13% |
| 2025-05-28 | 3.96 | 3.96 | 3.68 | 3.71 | -7.25% | 4.85 | 20.19% |
| 2025-05-27 | 3.86 | 4.03 | 3.81 | 4.00 | +2.30% | 5.64 | 22.78% |