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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.29 | 14.94 | 14.26 | 14.74 | +3.12% | 4.89 | 3.11% |
| 2025-06-23 | 14.03 | 14.33 | 14.03 | 14.29 | +0.84% | 2.20 | 1.45% |
| 2025-06-20 | 14.37 | 14.45 | 14.14 | 14.17 | -1.11% | 2.24 | 1.47% |
| 2025-06-19 | 14.79 | 14.82 | 14.26 | 14.33 | -2.96% | 3.85 | 2.49% |
| 2025-06-18 | 15.07 | 15.14 | 14.72 | 14.77 | -2.68% | 4.61 | 2.90% |
| 2025-06-17 | 15.21 | 15.43 | 14.96 | 15.18 | -0.65% | 6.10 | 3.76% |
| 2025-06-16 | 14.59 | 15.33 | 14.55 | 15.27 | +4.27% | 7.02 | 4.35% |
| 2025-06-13 | 14.82 | 14.88 | 14.60 | 14.65 | -1.60% | 3.30 | 2.10% |
| 2025-06-12 | 14.87 | 15.15 | 14.81 | 14.89 | -0.60% | 4.46 | 2.80% |
| 2025-06-11 | 14.84 | 15.23 | 14.79 | 14.98 | +1.14% | 7.68 | 4.78% |
| 2025-06-10 | 14.81 | 14.94 | 14.56 | 14.81 | -1.00% | 5.05 | 3.20% |
| 2025-06-09 | 14.89 | 15.18 | 14.74 | 14.96 | +1.48% | 7.76 | 4.86% |
| 2025-06-06 | 14.96 | 15.46 | 14.64 | 14.74 | -2.88% | 9.63 | 6.06% |
| 2025-06-05 | 14.24 | 15.63 | 14.24 | 15.18 | +6.77% | 13.71 | 8.59% |
| 2025-06-04 | 14.07 | 14.32 | 14.03 | 14.21 | +0.77% | 3.54 | 2.33% |
| 2025-06-03 | 13.73 | 14.32 | 13.70 | 14.10 | +1.28% | 4.62 | 3.07% |
| 2025-05-30 | 13.60 | 14.37 | 13.50 | 13.92 | +1.89% | 6.06 | 4.06% |
| 2025-05-29 | 13.55 | 13.72 | 13.51 | 13.67 | +1.10% | 1.61 | 1.11% |
| 2025-05-28 | 13.52 | 13.62 | 13.47 | 13.52 | -0.58% | 0.86 | 0.60% |
| 2025-05-27 | 13.58 | 13.64 | 13.50 | 13.60 | -0.22% | 1.03 | 0.71% |