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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.62 | 3.70 | 3.61 | 3.66 | +0.55% | 1.22 | 5.30% |
| 2025-10-21 | 3.54 | 3.65 | 3.51 | 3.64 | +2.54% | 1.26 | 5.55% |
| 2025-10-20 | 3.47 | 3.55 | 3.46 | 3.55 | +2.90% | 1.12 | 5.06% |
| 2025-10-17 | 3.49 | 3.53 | 3.44 | 3.45 | -1.15% | 0.84 | 3.84% |
| 2025-10-16 | 3.54 | 3.56 | 3.46 | 3.49 | -1.69% | 1.07 | 4.86% |
| 2025-10-15 | 3.49 | 3.55 | 3.46 | 3.55 | +2.01% | 0.95 | 4.28% |
| 2025-10-14 | 3.46 | 3.54 | 3.44 | 3.48 | +1.16% | 1.28 | 5.84% |
| 2025-10-13 | 3.32 | 3.45 | 3.23 | 3.44 | -0.29% | 1.16 | 5.47% |
| 2025-10-10 | 3.37 | 3.53 | 3.35 | 3.45 | +2.07% | 1.63 | 7.44% |
| 2025-10-09 | 3.39 | 3.42 | 3.34 | 3.38 | -0.29% | 0.84 | 3.97% |
| 2025-09-30 | 3.40 | 3.42 | 3.35 | 3.39 | +0.30% | 0.82 | 3.83% |
| 2025-09-29 | 3.33 | 3.41 | 3.27 | 3.38 | +1.20% | 1.09 | 5.15% |
| 2025-09-26 | 3.31 | 3.41 | 3.27 | 3.34 | +0.91% | 1.39 | 6.58% |
| 2025-09-25 | 3.41 | 3.41 | 3.31 | 3.31 | -2.93% | 1.20 | 5.66% |
| 2025-09-24 | 3.38 | 3.45 | 3.34 | 3.41 | +0.29% | 1.39 | 6.52% |
| 2025-09-23 | 3.56 | 3.57 | 3.27 | 3.40 | -3.41% | 2.24 | 10.49% |
| 2025-09-22 | 3.65 | 3.73 | 3.48 | 3.52 | -5.12% | 2.75 | 12.25% |
| 2025-09-19 | 3.88 | 3.93 | 3.67 | 3.71 | -5.36% | 3.15 | 13.31% |
| 2025-09-18 | 3.81 | 4.11 | 3.80 | 3.92 | +2.62% | 5.98 | 24.07% |
| 2025-09-17 | 3.79 | 3.86 | 3.68 | 3.82 | +0.79% | 4.05 | 17.09% |