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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.66 | 16.73 | 16.28 | 16.28 | -1.99% | 3.95 | 2.26% |
| 2026-02-12 | 16.63 | 16.76 | 16.54 | 16.61 | +0.06% | 3.20 | 1.81% |
| 2026-02-11 | 16.61 | 16.79 | 16.55 | 16.60 | -0.36% | 3.02 | 1.71% |
| 2026-02-10 | 16.87 | 16.90 | 16.61 | 16.66 | -1.54% | 3.90 | 2.20% |
| 2026-02-09 | 17.15 | 17.18 | 16.82 | 16.92 | -0.65% | 5.79 | 3.22% |
| 2026-02-06 | 17.36 | 17.50 | 17.02 | 17.03 | -3.07% | 8.12 | 4.45% |
| 2026-02-05 | 16.90 | 18.38 | 16.85 | 17.57 | +3.23% | 13.38 | 7.19% |
| 2026-02-04 | 16.61 | 17.19 | 16.55 | 17.02 | +2.35% | 6.81 | 3.80% |
| 2026-02-03 | 16.51 | 16.80 | 16.40 | 16.63 | +1.22% | 3.97 | 2.25% |
| 2026-02-02 | 16.58 | 16.89 | 16.41 | 16.43 | -1.20% | 4.87 | 2.76% |
| 2026-01-30 | 16.72 | 16.86 | 16.46 | 16.63 | -1.95% | 6.57 | 3.72% |
| 2026-01-29 | 16.15 | 17.08 | 15.91 | 16.96 | +4.63% | 11.04 | 6.25% |
| 2026-01-28 | 16.18 | 16.49 | 16.07 | 16.21 | -0.67% | 4.86 | 2.82% |
| 2026-01-27 | 16.10 | 16.43 | 16.03 | 16.32 | +1.49% | 6.69 | 3.88% |
| 2026-01-26 | 15.91 | 16.22 | 15.82 | 16.08 | +1.07% | 4.66 | 2.74% |
| 2026-01-23 | 15.96 | 15.98 | 15.86 | 15.91 | -0.06% | 2.56 | 1.52% |
| 2026-01-22 | 15.80 | 15.92 | 15.77 | 15.92 | +1.02% | 1.73 | 1.03% |
| 2026-01-21 | 15.88 | 15.92 | 15.73 | 15.76 | -0.94% | 2.15 | 1.28% |
| 2026-01-20 | 15.90 | 15.98 | 15.82 | 15.91 | -0.06% | 2.02 | 1.20% |
| 2026-01-19 | 15.89 | 15.97 | 15.82 | 15.92 | -0.13% | 1.75 | 1.04% |