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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.00 | 15.10 | 14.14 | 14.30 | -6.66% | 3.61 | 2.33% |
| 2026-03-20 | 15.20 | 15.68 | 15.18 | 15.32 | +1.26% | 3.30 | 2.02% |
| 2026-03-19 | 15.30 | 15.37 | 15.03 | 15.13 | -2.01% | 1.81 | 1.12% |
| 2026-03-18 | 15.41 | 15.48 | 15.21 | 15.44 | +0.06% | 1.50 | 0.92% |
| 2026-03-17 | 15.44 | 15.73 | 15.42 | 15.43 | +0.06% | 2.19 | 1.33% |
| 2026-03-16 | 15.36 | 15.46 | 15.28 | 15.42 | +0.26% | 1.52 | 0.93% |
| 2026-03-13 | 15.60 | 15.64 | 15.37 | 15.38 | -1.73% | 1.70 | 1.03% |
| 2026-03-12 | 15.56 | 15.70 | 15.50 | 15.65 | +0.13% | 1.70 | 1.02% |
| 2026-03-11 | 15.62 | 15.70 | 15.47 | 15.63 | +0.06% | 1.66 | 1.00% |
| 2026-03-10 | 15.57 | 15.68 | 15.47 | 15.62 | +1.63% | 1.77 | 1.07% |
| 2026-03-09 | 15.44 | 15.47 | 15.20 | 15.37 | -2.16% | 1.93 | 1.19% |
| 2026-03-06 | 15.43 | 15.74 | 15.36 | 15.71 | +1.68% | 1.80 | 1.08% |
| 2026-03-05 | 15.70 | 15.73 | 15.39 | 15.45 | -0.39% | 2.07 | 1.26% |
| 2026-03-04 | 15.71 | 15.88 | 15.47 | 15.51 | -1.90% | 2.63 | 1.58% |
| 2026-03-03 | 16.05 | 16.26 | 15.77 | 15.81 | -1.25% | 3.37 | 1.98% |
| 2026-03-02 | 16.11 | 16.26 | 15.91 | 16.01 | -2.62% | 3.09 | 1.81% |
| 2026-02-27 | 16.42 | 16.51 | 16.23 | 16.44 | -0.12% | 2.72 | 1.57% |
| 2026-02-26 | 16.46 | 16.64 | 16.37 | 16.46 | +0.18% | 3.19 | 1.83% |
| 2026-02-25 | 16.30 | 16.54 | 16.26 | 16.43 | +1.17% | 2.80 | 1.61% |
| 2026-02-24 | 16.38 | 16.38 | 16.06 | 16.24 | -0.25% | 3.00 | 1.74% |