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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.66 | 16.84 | 16.52 | 16.74 | +0.54% | 3.30 | 1.86% |
| 2025-09-15 | 16.71 | 16.92 | 16.60 | 16.65 | +0.30% | 3.24 | 1.82% |
| 2025-09-12 | 16.76 | 16.84 | 16.59 | 16.60 | -1.30% | 3.51 | 1.98% |
| 2025-09-11 | 16.42 | 16.84 | 16.31 | 16.82 | +2.37% | 4.70 | 2.66% |
| 2025-09-10 | 16.36 | 16.54 | 16.29 | 16.43 | +0.30% | 2.31 | 1.32% |
| 2025-09-09 | 16.51 | 16.64 | 16.35 | 16.38 | -0.67% | 3.14 | 1.79% |
| 2025-09-08 | 16.49 | 16.59 | 16.37 | 16.49 | -0.48% | 3.21 | 1.83% |
| 2025-09-05 | 16.63 | 16.64 | 16.29 | 16.57 | +0.18% | 4.55 | 2.60% |
| 2025-09-04 | 16.52 | 16.85 | 16.25 | 16.54 | +0.06% | 4.85 | 2.75% |
| 2025-09-03 | 17.40 | 17.46 | 16.41 | 16.53 | -4.61% | 5.45 | 3.04% |
| 2025-09-02 | 17.87 | 17.91 | 17.19 | 17.33 | -2.69% | 6.54 | 3.52% |
| 2025-09-01 | 17.76 | 18.14 | 17.73 | 17.81 | -0.56% | 4.95 | 2.60% |
| 2025-08-29 | 18.29 | 18.33 | 17.78 | 17.91 | -2.13% | 7.04 | 3.67% |
| 2025-08-28 | 18.01 | 18.40 | 17.67 | 18.29 | +0.88% | 8.72 | 4.53% |
| 2025-08-27 | 18.40 | 19.20 | 18.13 | 18.14 | -2.26% | 13.87 | 7.05% |
| 2025-08-26 | 17.67 | 19.25 | 17.62 | 18.55 | +4.03% | 14.33 | 7.33% |
| 2025-08-25 | 17.86 | 18.47 | 17.49 | 17.84 | -0.17% | 13.19 | 6.96% |
| 2025-08-22 | 16.76 | 18.52 | 16.64 | 17.87 | +3.95% | 15.93 | 8.45% |
| 2025-08-21 | 16.96 | 17.65 | 16.73 | 17.19 | +2.50% | 12.76 | 6.99% |
| 2025-08-20 | 16.46 | 16.80 | 16.29 | 16.77 | +1.33% | 5.54 | 3.15% |