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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.93 | 16.08 | 15.74 | 15.82 | -0.88% | 1.49 | 0.89% |
| 2025-11-18 | 16.02 | 16.08 | 15.90 | 15.96 | -0.31% | 1.41 | 0.83% |
| 2025-11-17 | 16.08 | 16.12 | 15.91 | 16.01 | -0.31% | 1.63 | 0.96% |
| 2025-11-14 | 16.12 | 16.23 | 16.06 | 16.06 | -0.80% | 1.24 | 0.73% |
| 2025-11-13 | 16.08 | 16.22 | 16.04 | 16.19 | +0.68% | 1.65 | 0.97% |
| 2025-11-12 | 16.22 | 16.25 | 15.94 | 16.08 | -0.80% | 1.66 | 0.97% |
| 2025-11-11 | 16.40 | 16.45 | 16.20 | 16.21 | -1.28% | 1.73 | 1.00% |
| 2025-11-10 | 16.19 | 16.43 | 16.15 | 16.42 | +1.48% | 1.89 | 1.09% |
| 2025-11-07 | 16.35 | 16.35 | 16.17 | 16.18 | -1.46% | 2.05 | 1.19% |
| 2025-11-06 | 16.39 | 16.52 | 16.35 | 16.42 | +0.43% | 2.45 | 1.41% |
| 2025-11-05 | 16.28 | 16.42 | 16.22 | 16.35 | -0.37% | 1.74 | 1.00% |
| 2025-11-04 | 16.50 | 16.57 | 16.33 | 16.41 | -1.08% | 1.97 | 1.13% |
| 2025-11-03 | 16.69 | 16.70 | 16.34 | 16.59 | -0.66% | 2.42 | 1.39% |
| 2025-10-31 | 16.90 | 16.97 | 16.69 | 16.70 | -0.77% | 2.80 | 1.57% |
| 2025-10-30 | 17.15 | 17.28 | 16.81 | 16.83 | -2.72% | 4.60 | 2.55% |
| 2025-10-29 | 16.95 | 17.40 | 16.95 | 17.30 | +1.05% | 6.28 | 3.44% |
| 2025-10-28 | 17.01 | 17.60 | 17.00 | 17.12 | +1.48% | 8.13 | 4.44% |
| 2025-10-27 | 17.17 | 17.25 | 16.84 | 16.87 | +0.96% | 6.41 | 3.55% |
| 2025-10-24 | 16.50 | 16.71 | 16.46 | 16.71 | +0.60% | 2.77 | 1.57% |
| 2025-10-23 | 16.24 | 16.62 | 15.98 | 16.61 | +2.40% | 3.26 | 1.88% |