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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.54 | 8.65 | 8.35 | 8.36 | -1.07% | 1.66 | 1.05% |
| 2025-08-18 | 8.23 | 8.83 | 8.13 | 8.45 | +3.05% | 3.19 | 2.01% |
| 2025-08-15 | 8.07 | 8.21 | 8.03 | 8.20 | +1.61% | 1.03 | 0.67% |
| 2025-08-14 | 8.25 | 8.32 | 8.06 | 8.07 | -2.30% | 1.22 | 0.79% |
| 2025-08-13 | 8.27 | 8.28 | 8.20 | 8.26 | +0.12% | 0.85 | 0.55% |
| 2025-08-12 | 8.30 | 8.33 | 8.23 | 8.25 | -0.60% | 0.87 | 0.56% |
| 2025-08-11 | 8.25 | 8.38 | 8.24 | 8.30 | +0.61% | 1.29 | 0.83% |
| 2025-08-08 | 8.18 | 8.28 | 8.18 | 8.25 | +0.73% | 0.86 | 0.56% |
| 2025-08-07 | 8.24 | 8.25 | 8.15 | 8.19 | -0.36% | 0.86 | 0.56% |
| 2025-08-06 | 8.39 | 8.39 | 8.10 | 8.22 | -0.96% | 1.40 | 0.91% |
| 2025-08-05 | 8.19 | 8.33 | 8.18 | 8.30 | +1.34% | 1.05 | 0.68% |
| 2025-08-04 | 8.23 | 8.28 | 8.17 | 8.19 | -1.21% | 1.19 | 0.78% |
| 2025-08-01 | 8.33 | 8.43 | 8.27 | 8.29 | -0.24% | 0.73 | 0.47% |
| 2025-07-31 | 8.51 | 8.53 | 8.22 | 8.31 | -2.81% | 1.80 | 1.15% |
| 2025-07-30 | 8.44 | 8.61 | 8.40 | 8.55 | +1.30% | 1.52 | 0.95% |
| 2025-07-29 | 8.55 | 8.60 | 8.25 | 8.44 | -1.40% | 1.76 | 1.12% |
| 2025-07-28 | 8.58 | 8.66 | 8.47 | 8.56 | -0.47% | 1.17 | 0.73% |
| 2025-07-25 | 8.70 | 8.73 | 8.58 | 8.60 | -1.26% | 1.33 | 0.82% |
| 2025-07-24 | 8.68 | 8.73 | 8.53 | 8.71 | +0.11% | 2.39 | 1.48% |
| 2025-07-23 | 8.85 | 8.89 | 8.67 | 8.70 | -1.69% | 2.00 | 1.22% |