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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.38 | 13.74 | 13.38 | 13.63 | +1.55% | 1.70 | 1.17% |
| 2025-05-23 | 13.68 | 13.75 | 13.42 | 13.42 | -2.31% | 2.30 | 1.59% |
| 2025-05-22 | 13.65 | 14.03 | 13.61 | 13.74 | +0.44% | 2.72 | 1.84% |
| 2025-05-21 | 13.78 | 13.83 | 13.68 | 13.68 | -0.86% | 1.54 | 1.04% |
| 2025-05-20 | 13.89 | 13.94 | 13.76 | 13.80 | -0.22% | 1.81 | 1.23% |
| 2025-05-19 | 13.81 | 13.92 | 13.70 | 13.83 | +0.29% | 1.89 | 1.28% |
| 2025-05-16 | 13.93 | 13.98 | 13.78 | 13.79 | -1.49% | 2.28 | 1.55% |
| 2025-05-15 | 14.09 | 14.26 | 13.95 | 13.99 | -3.42% | 4.65 | 3.09% |
| 2025-05-14 | 13.76 | 14.78 | 13.62 | 14.49 | +5.19% | 8.26 | 5.42% |
| 2025-05-13 | 13.93 | 13.96 | 13.74 | 13.78 | -1.98% | 3.18 | 2.15% |
| 2025-05-12 | 13.55 | 14.18 | 13.51 | 14.05 | +4.97% | 5.39 | 3.63% |
| 2025-05-09 | 13.47 | 13.59 | 13.31 | 13.39 | -1.32% | 1.36 | 0.95% |
| 2025-05-08 | 13.49 | 13.62 | 13.44 | 13.57 | +0.29% | 1.56 | 1.08% |
| 2025-05-07 | 13.88 | 13.99 | 13.48 | 13.53 | +0.44% | 2.59 | 1.77% |
| 2025-05-06 | 13.36 | 13.50 | 13.29 | 13.47 | +1.27% | 1.98 | 1.38% |