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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.58 | 3.94 | 3.57 | 3.79 | +5.87% | 6.07 | 25.46% |
| 2025-09-15 | 3.53 | 3.63 | 3.52 | 3.58 | +1.99% | 1.91 | 8.47% |
| 2025-09-12 | 3.55 | 3.57 | 3.51 | 3.51 | -1.40% | 1.19 | 5.33% |
| 2025-09-11 | 3.59 | 3.60 | 3.48 | 3.56 | -0.84% | 1.58 | 7.10% |
| 2025-09-10 | 3.47 | 3.61 | 3.47 | 3.59 | +3.16% | 2.14 | 9.53% |
| 2025-09-09 | 3.50 | 3.53 | 3.47 | 3.48 | -0.57% | 1.25 | 5.66% |
| 2025-09-08 | 3.46 | 3.51 | 3.45 | 3.50 | +0.57% | 1.50 | 6.84% |
| 2025-09-05 | 3.50 | 3.50 | 3.35 | 3.48 | +0.29% | 1.67 | 7.74% |
| 2025-09-04 | 3.46 | 3.54 | 3.38 | 3.47 | -1.14% | 2.20 | 10.02% |
| 2025-09-03 | 3.49 | 3.70 | 3.47 | 3.51 | +2.03% | 2.55 | 11.53% |
| 2025-09-02 | 3.40 | 3.45 | 3.32 | 3.44 | +1.78% | 1.54 | 7.19% |
| 2025-09-01 | 3.33 | 3.43 | 3.30 | 3.38 | +1.20% | 1.19 | 5.61% |
| 2025-08-29 | 3.39 | 3.41 | 3.33 | 3.34 | -1.47% | 1.08 | 5.09% |
| 2025-08-28 | 3.43 | 3.50 | 3.27 | 3.39 | -1.45% | 1.91 | 9.00% |
| 2025-08-27 | 3.56 | 3.60 | 3.42 | 3.44 | -3.10% | 1.60 | 7.20% |
| 2025-08-26 | 3.49 | 3.57 | 3.46 | 3.55 | +1.72% | 1.61 | 7.24% |
| 2025-08-25 | 3.52 | 3.55 | 3.45 | 3.49 | -0.85% | 1.35 | 6.12% |
| 2025-08-22 | 3.59 | 3.59 | 3.48 | 3.52 | -1.68% | 1.53 | 6.91% |
| 2025-08-21 | 3.51 | 3.60 | 3.50 | 3.58 | +1.99% | 2.22 | 9.89% |
| 2025-08-20 | 3.48 | 3.51 | 3.45 | 3.51 | +0.86% | 1.41 | 6.43% |