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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.57 | 17.10 | 16.49 | 16.55 | -1.01% | 5.61 | 3.16% |
| 2025-08-18 | 16.62 | 16.93 | 16.33 | 16.72 | +1.09% | 9.18 | 5.19% |
| 2025-08-15 | 16.00 | 16.65 | 15.97 | 16.54 | +3.17% | 9.34 | 5.35% |
| 2025-08-14 | 16.29 | 16.46 | 16.02 | 16.03 | -1.59% | 6.08 | 3.52% |
| 2025-08-13 | 16.34 | 16.52 | 16.01 | 16.29 | +0.25% | 7.91 | 4.57% |
| 2025-08-12 | 16.11 | 16.27 | 15.98 | 16.25 | +0.87% | 5.76 | 3.35% |
| 2025-08-11 | 15.69 | 16.48 | 15.67 | 16.11 | +2.67% | 8.77 | 5.09% |
| 2025-08-08 | 15.55 | 16.11 | 15.42 | 15.69 | +0.83% | 7.17 | 4.25% |
| 2025-08-07 | 15.63 | 15.71 | 15.43 | 15.56 | -0.38% | 3.01 | 1.82% |
| 2025-08-06 | 15.55 | 15.65 | 15.42 | 15.62 | +0.38% | 3.15 | 1.90% |
| 2025-08-05 | 15.42 | 15.63 | 15.40 | 15.56 | +0.91% | 2.85 | 1.73% |
| 2025-08-04 | 15.25 | 15.42 | 15.22 | 15.42 | 0.00% | 2.34 | 1.44% |
| 2025-08-01 | 15.41 | 15.56 | 15.32 | 15.42 | -0.06% | 2.52 | 1.54% |
| 2025-07-31 | 15.66 | 16.04 | 15.38 | 15.43 | -2.09% | 4.84 | 2.91% |
| 2025-07-30 | 16.08 | 16.12 | 15.58 | 15.76 | -1.92% | 4.74 | 2.81% |
| 2025-07-29 | 15.72 | 16.21 | 15.44 | 16.07 | +1.83% | 6.14 | 3.65% |
| 2025-07-28 | 15.67 | 16.00 | 15.56 | 15.78 | +0.19% | 4.86 | 2.89% |
| 2025-07-25 | 15.68 | 15.90 | 15.54 | 15.75 | +0.77% | 4.73 | 2.83% |
| 2025-07-24 | 15.18 | 15.68 | 15.15 | 15.63 | +2.21% | 6.48 | 3.90% |
| 2025-07-23 | 15.27 | 15.65 | 15.25 | 15.29 | +0.39% | 6.48 | 3.93% |