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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.06 | 16.14 | 15.84 | 15.94 | 0.00% | 2.29 | 1.35% |
| 2026-01-15 | 15.90 | 16.16 | 15.80 | 15.94 | -0.69% | 2.77 | 1.64% |
| 2026-01-14 | 16.18 | 16.54 | 15.92 | 16.05 | -0.86% | 5.82 | 3.37% |
| 2026-01-13 | 16.35 | 16.58 | 16.10 | 16.19 | -1.46% | 4.57 | 2.64% |
| 2026-01-12 | 16.13 | 16.44 | 16.08 | 16.43 | +0.80% | 6.36 | 3.68% |
| 2026-01-09 | 15.59 | 16.88 | 15.58 | 16.30 | +4.62% | 8.85 | 5.12% |
| 2026-01-08 | 15.82 | 15.86 | 15.52 | 15.58 | -2.62% | 3.73 | 2.24% |
| 2026-01-07 | 15.86 | 16.38 | 15.77 | 16.00 | +0.76% | 6.07 | 3.55% |
| 2026-01-06 | 15.44 | 16.05 | 15.40 | 15.88 | +2.92% | 4.88 | 2.92% |
| 2026-01-05 | 15.24 | 15.44 | 15.20 | 15.43 | +1.25% | 2.06 | 1.26% |
| 2025-12-31 | 15.44 | 15.46 | 15.24 | 15.24 | -1.36% | 1.67 | 1.03% |
| 2025-12-30 | 15.27 | 15.60 | 15.24 | 15.45 | +1.18% | 2.49 | 1.52% |
| 2025-12-29 | 15.18 | 15.45 | 15.16 | 15.27 | +0.33% | 1.49 | 0.92% |
| 2025-12-26 | 15.20 | 15.39 | 15.17 | 15.22 | +0.07% | 1.76 | 1.08% |
| 2025-12-25 | 15.09 | 15.22 | 15.05 | 15.21 | +0.86% | 1.43 | 0.89% |
| 2025-12-24 | 14.90 | 15.12 | 14.87 | 15.08 | +0.94% | 1.31 | 0.82% |
| 2025-12-23 | 15.06 | 15.10 | 14.91 | 14.94 | -0.80% | 1.46 | 0.92% |
| 2025-12-22 | 15.06 | 15.14 | 15.03 | 15.06 | 0.00% | 1.09 | 0.68% |
| 2025-12-19 | 15.09 | 15.16 | 15.03 | 15.06 | +0.13% | 1.21 | 0.76% |
| 2025-12-18 | 15.24 | 15.25 | 15.04 | 15.04 | -1.57% | 1.38 | 0.86% |