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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.22 | 3.22 | 3.16 | 3.18 | -0.93% | 0.43 | 2.15% |
| 2026-01-15 | 3.22 | 3.23 | 3.18 | 3.21 | -0.62% | 0.52 | 2.58% |
| 2026-01-14 | 3.26 | 3.28 | 3.18 | 3.23 | -0.92% | 0.81 | 3.97% |
| 2026-01-13 | 3.24 | 3.30 | 3.20 | 3.26 | +0.93% | 0.83 | 4.07% |
| 2026-01-12 | 3.22 | 3.25 | 3.21 | 3.23 | +0.62% | 0.57 | 2.81% |
| 2026-01-09 | 3.21 | 3.23 | 3.18 | 3.21 | 0.00% | 0.51 | 2.51% |
| 2026-01-08 | 3.15 | 3.22 | 3.15 | 3.21 | +1.58% | 0.49 | 2.43% |
| 2026-01-07 | 3.20 | 3.22 | 3.16 | 3.16 | -1.56% | 0.54 | 2.67% |
| 2026-01-06 | 3.21 | 3.24 | 3.17 | 3.21 | +0.63% | 0.74 | 3.65% |
| 2026-01-05 | 3.15 | 3.22 | 3.15 | 3.19 | +1.27% | 0.63 | 3.12% |
| 2025-12-31 | 3.16 | 3.17 | 3.10 | 3.15 | 0.00% | 0.56 | 2.86% |
| 2025-12-30 | 3.19 | 3.22 | 3.13 | 3.15 | -1.25% | 0.53 | 2.63% |
| 2025-12-29 | 3.21 | 3.22 | 3.15 | 3.19 | -0.62% | 0.55 | 2.76% |
| 2025-12-26 | 3.23 | 3.25 | 3.20 | 3.21 | -0.93% | 0.74 | 3.66% |
| 2025-12-25 | 3.16 | 3.47 | 3.16 | 3.24 | +2.53% | 0.87 | 4.25% |
| 2025-12-24 | 3.15 | 3.17 | 3.12 | 3.16 | +0.32% | 0.39 | 1.94% |
| 2025-12-23 | 3.23 | 3.24 | 3.12 | 3.15 | -2.48% | 0.57 | 2.86% |
| 2025-12-22 | 3.24 | 3.26 | 3.19 | 3.23 | +0.62% | 0.59 | 2.92% |
| 2025-12-19 | 3.15 | 3.22 | 3.10 | 3.21 | +3.22% | 0.70 | 3.51% |
| 2025-12-18 | 3.06 | 3.15 | 3.04 | 3.11 | +1.30% | 0.65 | 3.33% |