华谊集团 sh.600623
9.54
+0.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.43 | 9.65 | 9.35 | 9.54 | +0.95% | 2.04 | 1.14% |
| 2026-05-21 | 9.97 | 10.00 | 9.40 | 9.45 | -7.26% | 4.04 | 2.22% |
| 2026-05-20 | 9.59 | 10.39 | 9.49 | 10.19 | +5.71% | 4.04 | 2.16% |
| 2026-05-19 | 9.69 | 9.70 | 9.44 | 9.64 | -0.93% | 1.53 | 0.85% |
| 2026-05-18 | 9.58 | 9.98 | 9.35 | 9.73 | +1.35% | 2.38 | 1.31% |
| 2026-05-15 | 9.68 | 10.13 | 9.53 | 9.60 | -1.03% | 3.68 | 2.00% |
| 2026-05-14 | 9.42 | 9.75 | 9.22 | 9.70 | +2.65% | 4.00 | 2.23% |
| 2026-05-13 | 9.52 | 9.59 | 9.35 | 9.45 | -0.94% | 1.59 | 0.89% |
| 2026-05-12 | 9.72 | 9.82 | 9.42 | 9.54 | -1.85% | 2.53 | 1.40% |
| 2026-05-11 | 9.83 | 9.90 | 9.58 | 9.72 | -1.12% | 3.05 | 1.67% |
| 2026-05-08 | 10.01 | 10.25 | 9.67 | 9.83 | -5.66% | 5.46 | 2.93% |
| 2026-05-07 | 10.87 | 10.90 | 10.30 | 10.42 | -5.19% | 3.74 | 1.90% |
| 2026-05-06 | 10.98 | 11.03 | 10.64 | 10.99 | +1.01% | 4.04 | 1.99% |
| 2026-04-30 | 10.86 | 11.00 | 10.76 | 10.88 | +0.18% | 3.12 | 1.53% |
| 2026-04-29 | 10.80 | 11.07 | 10.63 | 10.86 | +0.46% | 5.28 | 2.60% |
| 2026-04-28 | 10.10 | 10.81 | 9.93 | 10.81 | +9.97% | 4.98 | 2.54% |
| 2026-04-27 | 9.68 | 9.87 | 9.61 | 9.83 | +0.82% | 1.28 | 0.70% |
| 2026-04-24 | 9.81 | 10.05 | 9.75 | 9.75 | -0.81% | 1.79 | 0.97% |
| 2026-04-23 | 9.80 | 9.94 | 9.59 | 9.83 | +0.41% | 1.82 | 0.99% |
| 2026-04-22 | 9.96 | 10.03 | 9.73 | 9.79 | -1.51% | 2.21 | 1.19% |