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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.20 | 14.25 | 14.02 | 14.05 | -1.47% | 1.44 | 0.97% |
| 2026-04-20 | 14.35 | 14.48 | 14.19 | 14.26 | +0.56% | 1.65 | 1.09% |
| 2026-04-17 | 14.23 | 14.25 | 14.11 | 14.18 | -0.63% | 1.24 | 0.82% |
| 2026-04-16 | 14.19 | 14.31 | 14.15 | 14.27 | +0.78% | 1.36 | 0.90% |
| 2026-04-15 | 14.33 | 14.35 | 14.12 | 14.16 | -0.84% | 1.29 | 0.85% |
| 2026-04-14 | 14.41 | 14.45 | 14.10 | 14.28 | +0.07% | 1.99 | 1.32% |
| 2026-04-13 | 14.08 | 14.39 | 14.05 | 14.27 | +0.56% | 1.61 | 1.06% |
| 2026-04-10 | 14.15 | 14.54 | 14.10 | 14.19 | +2.38% | 3.10 | 2.04% |
| 2026-04-09 | 14.15 | 14.16 | 13.85 | 13.86 | -2.81% | 1.68 | 1.13% |
| 2026-04-08 | 14.03 | 14.27 | 13.93 | 14.26 | +3.94% | 2.07 | 1.38% |
| 2026-04-07 | 13.66 | 13.75 | 13.62 | 13.72 | +0.51% | 0.77 | 0.53% |
| 2026-04-03 | 13.90 | 13.93 | 13.63 | 13.65 | -1.44% | 1.06 | 0.73% |
| 2026-04-02 | 14.14 | 14.16 | 13.81 | 13.85 | -2.33% | 1.33 | 0.90% |
| 2026-04-01 | 14.21 | 14.24 | 14.03 | 14.18 | +1.58% | 1.14 | 0.76% |
| 2026-03-31 | 14.12 | 14.33 | 13.94 | 13.96 | -1.20% | 1.32 | 0.88% |
| 2026-03-30 | 13.95 | 14.15 | 13.86 | 14.13 | -0.21% | 1.28 | 0.86% |
| 2026-03-27 | 14.02 | 14.26 | 13.90 | 14.16 | -0.35% | 2.21 | 1.48% |
| 2026-03-26 | 14.60 | 14.60 | 14.15 | 14.21 | -2.74% | 1.55 | 1.02% |
| 2026-03-25 | 14.54 | 14.70 | 14.44 | 14.61 | +0.83% | 1.47 | 0.95% |
| 2026-03-24 | 14.45 | 14.55 | 14.14 | 14.49 | +1.33% | 1.92 | 1.26% |