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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.29 | 3.57 | 3.28 | 3.37 | +2.43% | 1.49 | 6.98% |
| 2026-04-20 | 3.25 | 3.30 | 3.21 | 3.29 | +1.23% | 0.51 | 2.49% |
| 2026-04-17 | 3.27 | 3.30 | 3.21 | 3.25 | -0.61% | 0.48 | 2.34% |
| 2026-04-16 | 3.22 | 3.28 | 3.15 | 3.27 | +2.83% | 0.57 | 2.79% |
| 2026-04-15 | 3.27 | 3.27 | 3.18 | 3.18 | -2.75% | 0.45 | 2.24% |
| 2026-04-14 | 3.29 | 3.31 | 3.19 | 3.27 | 0.00% | 0.53 | 2.59% |
| 2026-04-13 | 3.26 | 3.28 | 3.19 | 3.27 | +0.31% | 0.53 | 2.59% |
| 2026-04-10 | 3.23 | 3.32 | 3.18 | 3.26 | +1.88% | 0.60 | 2.91% |
| 2026-04-09 | 3.35 | 3.35 | 3.17 | 3.20 | -2.44% | 0.70 | 3.45% |
| 2026-04-08 | 3.28 | 3.29 | 3.19 | 3.28 | +2.82% | 0.67 | 3.26% |
| 2026-04-07 | 3.01 | 3.20 | 2.97 | 3.19 | +5.98% | 0.90 | 4.56% |
| 2026-04-03 | 3.26 | 3.27 | 3.01 | 3.01 | -7.67% | 1.03 | 5.28% |
| 2026-04-02 | 3.33 | 3.36 | 3.22 | 3.26 | -2.10% | 0.70 | 3.37% |
| 2026-04-01 | 3.42 | 3.43 | 3.30 | 3.33 | -1.19% | 0.74 | 3.50% |
| 2026-03-31 | 3.39 | 3.49 | 3.36 | 3.37 | -0.59% | 0.81 | 3.77% |
| 2026-03-30 | 3.33 | 3.41 | 3.29 | 3.39 | +1.50% | 1.06 | 5.00% |
| 2026-03-27 | 3.28 | 3.36 | 3.28 | 3.34 | +0.91% | 0.65 | 3.12% |
| 2026-03-26 | 3.29 | 3.37 | 3.28 | 3.31 | +0.30% | 0.88 | 4.19% |
| 2026-03-25 | 3.19 | 3.30 | 3.17 | 3.30 | +4.76% | 0.98 | 4.76% |
| 2026-03-24 | 3.07 | 3.17 | 2.97 | 3.15 | +6.78% | 1.00 | 5.15% |