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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.11 | 3.12 | 2.90 | 2.95 | -6.65% | 1.02 | 5.37% |
| 2026-03-20 | 3.30 | 3.34 | 3.14 | 3.16 | -4.24% | 1.17 | 5.81% |
| 2026-03-19 | 3.43 | 3.44 | 3.29 | 3.30 | -3.79% | 0.65 | 3.06% |
| 2026-03-18 | 3.41 | 3.44 | 3.36 | 3.43 | +1.18% | 0.57 | 2.65% |
| 2026-03-17 | 3.48 | 3.51 | 3.38 | 3.39 | -1.74% | 0.73 | 3.38% |
| 2026-03-16 | 3.40 | 3.56 | 3.40 | 3.45 | 0.00% | 1.05 | 4.80% |
| 2026-03-13 | 3.40 | 3.48 | 3.38 | 3.45 | +0.88% | 0.58 | 2.66% |
| 2026-03-12 | 3.46 | 3.50 | 3.40 | 3.42 | -1.44% | 0.55 | 2.52% |
| 2026-03-11 | 3.48 | 3.50 | 3.41 | 3.47 | -0.29% | 0.61 | 2.81% |
| 2026-03-10 | 3.37 | 3.48 | 3.36 | 3.48 | +4.19% | 0.93 | 4.31% |
| 2026-03-09 | 3.39 | 3.41 | 3.31 | 3.34 | -1.76% | 0.58 | 2.77% |
| 2026-03-06 | 3.30 | 3.41 | 3.28 | 3.40 | +2.72% | 0.83 | 3.92% |
| 2026-03-05 | 3.24 | 3.33 | 3.24 | 3.31 | +3.76% | 0.84 | 4.04% |
| 2026-03-04 | 3.19 | 3.23 | 3.14 | 3.19 | -0.93% | 0.55 | 2.74% |
| 2026-03-03 | 3.26 | 3.32 | 3.20 | 3.22 | -1.53% | 0.70 | 3.38% |
| 2026-03-02 | 3.39 | 3.41 | 3.24 | 3.27 | -4.11% | 0.79 | 3.82% |
| 2026-02-27 | 3.41 | 3.42 | 3.38 | 3.41 | +0.29% | 0.40 | 1.87% |
| 2026-02-26 | 3.46 | 3.48 | 3.39 | 3.40 | -1.45% | 0.55 | 2.53% |
| 2026-02-25 | 3.47 | 3.53 | 3.44 | 3.45 | -0.58% | 0.58 | 2.66% |
| 2026-02-24 | 3.43 | 3.47 | 3.39 | 3.47 | +3.27% | 0.76 | 3.52% |