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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.67 | 3.68 | 3.50 | 3.56 | -3.26% | 1.15 | 5.11% |
| 2025-11-18 | 3.75 | 3.77 | 3.63 | 3.68 | -1.87% | 0.93 | 4.01% |
| 2025-11-17 | 3.77 | 3.79 | 3.72 | 3.75 | 0.00% | 0.89 | 3.77% |
| 2025-11-14 | 3.70 | 3.77 | 3.69 | 3.75 | +1.08% | 0.91 | 3.85% |
| 2025-11-13 | 3.65 | 3.71 | 3.62 | 3.71 | +1.64% | 0.99 | 4.29% |
| 2025-11-12 | 3.66 | 3.69 | 3.62 | 3.65 | -0.27% | 0.67 | 2.93% |
| 2025-11-11 | 3.67 | 3.67 | 3.62 | 3.66 | 0.00% | 0.88 | 3.83% |
| 2025-11-10 | 3.62 | 3.67 | 3.59 | 3.66 | +1.10% | 0.90 | 3.94% |
| 2025-11-07 | 3.59 | 3.63 | 3.56 | 3.62 | +0.56% | 0.75 | 3.31% |
| 2025-11-06 | 3.65 | 3.66 | 3.56 | 3.60 | -1.10% | 0.91 | 4.01% |
| 2025-11-05 | 3.60 | 3.66 | 3.58 | 3.64 | +0.83% | 0.90 | 3.92% |
| 2025-11-04 | 3.60 | 3.62 | 3.56 | 3.61 | +0.56% | 0.76 | 3.36% |
| 2025-11-03 | 3.57 | 3.62 | 3.53 | 3.59 | +1.70% | 0.91 | 4.05% |
| 2025-10-31 | 3.50 | 3.59 | 3.49 | 3.53 | +0.57% | 0.99 | 4.46% |
| 2025-10-30 | 3.54 | 3.56 | 3.50 | 3.51 | -0.57% | 0.86 | 3.87% |
| 2025-10-29 | 3.61 | 3.61 | 3.48 | 3.53 | -2.49% | 0.98 | 4.39% |
| 2025-10-28 | 3.64 | 3.66 | 3.59 | 3.62 | 0.00% | 0.85 | 3.73% |
| 2025-10-27 | 3.71 | 3.74 | 3.59 | 3.62 | -0.55% | 1.03 | 4.51% |
| 2025-10-24 | 3.68 | 3.72 | 3.62 | 3.64 | -0.55% | 0.97 | 4.20% |
| 2025-10-23 | 3.67 | 3.67 | 3.59 | 3.66 | 0.00% | 0.96 | 4.21% |