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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.35 | 16.37 | 16.18 | 16.22 | -1.28% | 1.52 | 0.88% |
| 2025-10-21 | 16.32 | 16.49 | 16.18 | 16.43 | +1.05% | 2.51 | 1.45% |
| 2025-10-20 | 16.36 | 16.40 | 16.18 | 16.26 | +0.80% | 1.72 | 0.99% |
| 2025-10-17 | 16.70 | 16.80 | 16.13 | 16.13 | -3.46% | 3.44 | 1.96% |
| 2025-10-16 | 16.78 | 16.90 | 16.58 | 16.71 | -1.12% | 3.85 | 2.16% |
| 2025-10-15 | 16.44 | 16.93 | 16.36 | 16.90 | +3.17% | 5.82 | 3.28% |
| 2025-10-14 | 16.52 | 16.71 | 16.31 | 16.38 | -0.85% | 2.68 | 1.53% |
| 2025-10-13 | 16.18 | 16.56 | 16.16 | 16.52 | -0.90% | 3.05 | 1.75% |
| 2025-10-10 | 16.50 | 16.91 | 16.41 | 16.67 | +1.03% | 4.36 | 2.45% |
| 2025-10-09 | 16.44 | 16.57 | 16.20 | 16.50 | -0.18% | 3.38 | 1.94% |
| 2025-09-30 | 16.26 | 16.76 | 16.20 | 16.53 | +1.16% | 4.39 | 2.50% |
| 2025-09-29 | 15.64 | 16.66 | 15.61 | 16.34 | +4.46% | 5.53 | 3.20% |
| 2025-09-26 | 15.62 | 15.88 | 15.54 | 15.64 | -0.57% | 1.81 | 1.08% |
| 2025-09-25 | 15.86 | 16.01 | 15.73 | 15.73 | -0.94% | 2.07 | 1.23% |
| 2025-09-24 | 15.66 | 15.99 | 15.56 | 15.88 | +0.89% | 2.32 | 1.38% |
| 2025-09-23 | 15.91 | 15.99 | 15.42 | 15.74 | -1.99% | 3.25 | 1.95% |
| 2025-09-22 | 15.93 | 16.10 | 15.86 | 16.06 | +0.81% | 2.02 | 1.19% |
| 2025-09-19 | 16.17 | 16.24 | 15.92 | 15.93 | -1.30% | 2.62 | 1.54% |
| 2025-09-18 | 16.71 | 16.79 | 16.10 | 16.14 | -3.98% | 4.75 | 2.71% |
| 2025-09-17 | 16.69 | 16.93 | 16.69 | 16.81 | +0.42% | 3.88 | 2.17% |