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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.06 | 3.09 | 3.00 | 3.07 | 0.00% | 0.58 | 3.01% |
| 2025-12-16 | 3.09 | 3.13 | 3.04 | 3.07 | -1.29% | 0.47 | 2.42% |
| 2025-12-15 | 3.03 | 3.13 | 3.00 | 3.11 | +1.63% | 0.65 | 3.37% |
| 2025-12-12 | 3.13 | 3.15 | 3.03 | 3.06 | -2.55% | 0.83 | 4.25% |
| 2025-12-11 | 3.31 | 3.32 | 3.13 | 3.14 | -5.14% | 1.00 | 4.99% |
| 2025-12-10 | 3.32 | 3.35 | 3.27 | 3.31 | -0.60% | 0.62 | 2.95% |
| 2025-12-09 | 3.36 | 3.36 | 3.28 | 3.33 | -0.30% | 0.55 | 2.62% |
| 2025-12-08 | 3.34 | 3.35 | 3.30 | 3.34 | +0.91% | 0.64 | 3.04% |
| 2025-12-05 | 3.24 | 3.32 | 3.20 | 3.31 | +1.85% | 0.76 | 3.71% |
| 2025-12-04 | 3.34 | 3.36 | 3.24 | 3.25 | -2.69% | 0.84 | 4.07% |
| 2025-12-03 | 3.38 | 3.41 | 3.32 | 3.34 | -1.76% | 0.60 | 2.84% |
| 2025-12-02 | 3.40 | 3.40 | 3.32 | 3.40 | -0.29% | 0.58 | 2.74% |
| 2025-12-01 | 3.43 | 3.48 | 3.39 | 3.41 | -0.58% | 0.78 | 3.63% |
| 2025-11-28 | 3.36 | 3.44 | 3.31 | 3.43 | +2.39% | 0.78 | 3.67% |
| 2025-11-27 | 3.33 | 3.38 | 3.30 | 3.35 | +0.60% | 0.67 | 3.16% |
| 2025-11-26 | 3.34 | 3.41 | 3.31 | 3.33 | -0.60% | 0.86 | 4.05% |
| 2025-11-25 | 3.33 | 3.37 | 3.31 | 3.35 | +1.21% | 0.87 | 4.10% |
| 2025-11-24 | 3.27 | 3.33 | 3.23 | 3.31 | +1.53% | 1.12 | 5.43% |
| 2025-11-21 | 3.48 | 3.56 | 3.26 | 3.26 | -6.86% | 1.71 | 8.12% |
| 2025-11-20 | 3.60 | 3.63 | 3.45 | 3.50 | -1.69% | 1.11 | 5.03% |