华鑫股份 sh.600621
13.67
-1.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.98 | 14.05 | 13.64 | 13.67 | -1.87% | 1.92 | 1.32% |
| 2026-05-21 | 14.13 | 14.43 | 13.93 | 13.93 | -0.78% | 2.41 | 1.59% |
| 2026-05-20 | 14.04 | 14.32 | 13.91 | 14.04 | -0.28% | 1.45 | 0.97% |
| 2026-05-19 | 13.96 | 14.10 | 13.87 | 14.08 | +1.29% | 1.19 | 0.80% |
| 2026-05-18 | 14.01 | 14.11 | 13.85 | 13.90 | -0.71% | 1.30 | 0.88% |
| 2026-05-15 | 14.37 | 14.45 | 14.00 | 14.00 | -2.64% | 2.45 | 1.63% |
| 2026-05-14 | 14.79 | 14.85 | 14.37 | 14.38 | -3.43% | 3.26 | 2.10% |
| 2026-05-13 | 14.46 | 15.10 | 14.31 | 14.89 | +2.90% | 4.86 | 3.11% |
| 2026-05-12 | 14.49 | 14.67 | 14.36 | 14.47 | -0.41% | 2.15 | 1.40% |
| 2026-05-11 | 14.29 | 14.57 | 14.23 | 14.53 | +1.54% | 2.52 | 1.65% |
| 2026-05-08 | 14.35 | 14.38 | 14.25 | 14.31 | -0.35% | 1.28 | 0.84% |
| 2026-05-07 | 14.49 | 14.52 | 14.27 | 14.36 | -0.35% | 1.78 | 1.17% |
| 2026-05-06 | 14.17 | 14.46 | 14.15 | 14.41 | +1.91% | 2.00 | 1.31% |
| 2026-04-30 | 14.18 | 14.44 | 14.12 | 14.14 | -0.77% | 1.95 | 1.29% |
| 2026-04-29 | 13.91 | 14.25 | 13.91 | 14.25 | +1.79% | 1.47 | 0.98% |
| 2026-04-28 | 13.90 | 14.19 | 13.90 | 14.00 | +0.57% | 1.34 | 0.90% |
| 2026-04-27 | 14.05 | 14.18 | 13.88 | 13.92 | -0.57% | 1.20 | 0.81% |
| 2026-04-24 | 14.06 | 14.11 | 13.92 | 14.00 | -0.85% | 1.05 | 0.71% |
| 2026-04-23 | 14.15 | 14.22 | 14.03 | 14.12 | -0.42% | 1.09 | 0.73% |
| 2026-04-22 | 14.02 | 14.26 | 13.95 | 14.18 | +0.93% | 1.55 | 1.03% |