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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.08 | 15.36 | 14.95 | 15.28 | +1.53% | 1.84 | 1.14% |
| 2025-12-16 | 15.19 | 15.23 | 15.00 | 15.05 | -0.92% | 1.24 | 0.78% |
| 2025-12-15 | 15.15 | 15.34 | 15.11 | 15.19 | -0.39% | 1.22 | 0.76% |
| 2025-12-12 | 15.19 | 15.34 | 15.12 | 15.25 | +0.40% | 1.19 | 0.74% |
| 2025-12-11 | 15.41 | 15.46 | 15.16 | 15.19 | -1.75% | 1.34 | 0.83% |
| 2025-12-10 | 15.23 | 15.51 | 15.23 | 15.46 | +0.91% | 1.43 | 0.87% |
| 2025-12-09 | 15.43 | 15.53 | 15.30 | 15.32 | -1.16% | 1.39 | 0.85% |
| 2025-12-08 | 15.61 | 15.80 | 15.49 | 15.50 | +0.45% | 3.25 | 1.96% |
| 2025-12-05 | 15.16 | 15.50 | 15.08 | 15.43 | +1.92% | 2.31 | 1.42% |
| 2025-12-04 | 15.11 | 15.27 | 15.06 | 15.14 | -0.13% | 0.89 | 0.56% |
| 2025-12-03 | 15.35 | 15.42 | 15.10 | 15.16 | -1.11% | 1.56 | 0.97% |
| 2025-12-02 | 15.41 | 15.50 | 15.31 | 15.33 | -0.65% | 1.20 | 0.73% |
| 2025-12-01 | 15.30 | 15.43 | 15.30 | 15.43 | +0.33% | 1.30 | 0.80% |
| 2025-11-28 | 15.27 | 15.38 | 15.23 | 15.38 | +0.46% | 0.96 | 0.59% |
| 2025-11-27 | 15.20 | 15.43 | 15.17 | 15.31 | +0.72% | 1.56 | 0.96% |
| 2025-11-26 | 15.34 | 15.39 | 15.18 | 15.20 | -0.91% | 1.80 | 1.11% |
| 2025-11-25 | 15.41 | 15.55 | 15.31 | 15.34 | -0.78% | 2.34 | 1.43% |
| 2025-11-24 | 15.26 | 15.63 | 15.24 | 15.46 | +1.71% | 2.31 | 1.41% |
| 2025-11-21 | 15.69 | 15.81 | 15.20 | 15.20 | -3.98% | 2.31 | 1.41% |
| 2025-11-20 | 16.15 | 16.23 | 15.79 | 15.83 | +0.06% | 2.01 | 1.18% |