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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.37 | 3.42 | 3.34 | 3.36 | -0.30% | 0.58 | 2.71% |
| 2026-02-12 | 3.46 | 3.46 | 3.35 | 3.37 | -2.60% | 0.63 | 2.96% |
| 2026-02-11 | 3.45 | 3.50 | 3.41 | 3.46 | +0.29% | 0.66 | 3.00% |
| 2026-02-10 | 3.45 | 3.47 | 3.42 | 3.45 | +0.29% | 0.68 | 3.12% |
| 2026-02-09 | 3.44 | 3.46 | 3.41 | 3.44 | +0.58% | 0.61 | 2.82% |
| 2026-02-06 | 3.40 | 3.44 | 3.37 | 3.42 | +0.59% | 0.64 | 2.97% |
| 2026-02-05 | 3.38 | 3.44 | 3.37 | 3.40 | +0.89% | 0.68 | 3.19% |
| 2026-02-04 | 3.34 | 3.39 | 3.30 | 3.37 | +0.90% | 0.98 | 4.62% |
| 2026-02-03 | 3.31 | 3.36 | 3.27 | 3.34 | +1.52% | 1.00 | 4.78% |
| 2026-02-02 | 3.29 | 3.37 | 3.28 | 3.29 | -0.90% | 0.92 | 4.37% |
| 2026-01-30 | 3.24 | 3.33 | 3.23 | 3.32 | +1.84% | 0.70 | 3.38% |
| 2026-01-29 | 3.25 | 3.31 | 3.23 | 3.26 | -0.31% | 0.48 | 2.35% |
| 2026-01-28 | 3.27 | 3.31 | 3.24 | 3.27 | -0.61% | 0.55 | 2.68% |
| 2026-01-27 | 3.34 | 3.34 | 3.22 | 3.29 | -1.50% | 0.76 | 3.68% |
| 2026-01-26 | 3.39 | 3.40 | 3.30 | 3.34 | -0.89% | 0.64 | 3.04% |
| 2026-01-23 | 3.34 | 3.37 | 3.33 | 3.37 | +0.90% | 0.52 | 2.47% |
| 2026-01-22 | 3.28 | 3.35 | 3.26 | 3.34 | +1.83% | 0.69 | 3.29% |
| 2026-01-21 | 3.26 | 3.29 | 3.22 | 3.28 | +0.61% | 0.45 | 2.21% |
| 2026-01-20 | 3.25 | 3.28 | 3.23 | 3.26 | +0.31% | 0.48 | 2.35% |
| 2026-01-19 | 3.18 | 3.25 | 3.17 | 3.25 | +2.20% | 0.57 | 2.79% |