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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.28 | 15.33 | 15.04 | 15.23 | -0.65% | 3.59 | 2.21% |
| 2025-07-21 | 15.07 | 15.39 | 15.06 | 15.33 | +1.31% | 3.69 | 2.26% |
| 2025-07-18 | 15.25 | 15.28 | 15.08 | 15.14 | -0.85% | 3.48 | 2.15% |
| 2025-07-17 | 15.22 | 15.35 | 15.17 | 15.26 | 0.00% | 2.86 | 1.75% |
| 2025-07-16 | 15.20 | 15.34 | 15.14 | 15.26 | -0.45% | 2.65 | 1.62% |
| 2025-07-15 | 15.38 | 15.57 | 15.20 | 15.33 | -0.90% | 3.88 | 2.37% |
| 2025-07-14 | 15.66 | 15.82 | 15.43 | 15.47 | -0.83% | 5.16 | 3.10% |
| 2025-07-11 | 15.54 | 15.94 | 15.28 | 15.60 | +2.68% | 9.84 | 5.88% |
| 2025-07-10 | 15.00 | 15.28 | 15.00 | 15.19 | +0.92% | 4.04 | 2.49% |
| 2025-07-09 | 15.15 | 15.22 | 15.00 | 15.06 | -0.59% | 3.35 | 2.07% |
| 2025-07-08 | 15.00 | 15.18 | 15.00 | 15.15 | +0.93% | 3.12 | 1.93% |
| 2025-07-07 | 14.86 | 15.09 | 14.81 | 15.01 | +0.67% | 2.32 | 1.45% |
| 2025-07-04 | 15.11 | 15.25 | 14.83 | 14.91 | -1.44% | 4.66 | 2.90% |
| 2025-07-03 | 15.11 | 15.18 | 15.02 | 15.13 | +0.46% | 3.12 | 1.94% |
| 2025-07-02 | 15.15 | 15.18 | 14.97 | 15.06 | -0.85% | 2.78 | 1.72% |
| 2025-07-01 | 15.23 | 15.26 | 15.05 | 15.18 | -0.07% | 3.23 | 2.00% |
| 2025-06-30 | 15.40 | 15.43 | 15.09 | 15.19 | -0.58% | 4.10 | 2.52% |
| 2025-06-27 | 15.41 | 15.94 | 15.24 | 15.28 | -0.58% | 7.14 | 4.30% |
| 2025-06-26 | 15.63 | 15.68 | 15.29 | 15.37 | -1.53% | 6.90 | 4.18% |
| 2025-06-25 | 14.71 | 15.68 | 14.71 | 15.61 | +5.93% | 11.71 | 7.14% |