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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.65 | 8.88 | 8.61 | 8.85 | +1.96% | 2.09 | 1.28% |
| 2025-07-21 | 8.57 | 8.75 | 8.54 | 8.68 | +1.52% | 2.93 | 1.81% |
| 2025-07-18 | 8.00 | 8.67 | 8.00 | 8.55 | +7.41% | 4.07 | 2.59% |
| 2025-07-17 | 7.92 | 7.97 | 7.83 | 7.96 | +0.51% | 1.02 | 0.69% |
| 2025-07-16 | 7.77 | 7.95 | 7.71 | 7.92 | +1.80% | 1.25 | 0.85% |
| 2025-07-15 | 7.86 | 7.88 | 7.67 | 7.78 | -0.64% | 1.44 | 0.99% |
| 2025-07-14 | 7.83 | 7.90 | 7.78 | 7.83 | 0.00% | 1.08 | 0.72% |
| 2025-07-11 | 7.96 | 7.96 | 7.77 | 7.83 | -1.35% | 1.69 | 1.12% |
| 2025-07-10 | 7.91 | 7.98 | 7.81 | 7.94 | +0.87% | 1.36 | 0.90% |
| 2025-07-09 | 7.92 | 7.95 | 7.83 | 7.87 | -0.25% | 1.27 | 0.84% |
| 2025-07-08 | 7.61 | 8.00 | 7.60 | 7.89 | +3.46% | 2.24 | 1.50% |
| 2025-07-07 | 7.68 | 7.77 | 7.61 | 7.62 | -0.64% | 1.46 | 0.99% |
| 2025-07-04 | 7.46 | 7.90 | 7.46 | 7.67 | +2.35% | 2.67 | 1.81% |
| 2025-07-03 | 7.52 | 7.57 | 7.46 | 7.50 | -0.65% | 0.96 | 0.67% |
| 2025-07-02 | 7.64 | 7.66 | 7.45 | 7.55 | 0.00% | 1.46 | 1.01% |
| 2025-07-01 | 7.38 | 7.58 | 7.37 | 7.55 | +1.98% | 1.66 | 1.16% |
| 2025-06-30 | 7.37 | 7.41 | 7.26 | 7.40 | +0.26% | 1.53 | 1.09% |
| 2025-06-27 | 7.44 | 7.48 | 7.35 | 7.38 | -0.53% | 1.24 | 0.88% |
| 2025-06-26 | 7.20 | 7.61 | 7.19 | 7.42 | +2.85% | 3.24 | 2.29% |
| 2025-06-25 | 7.22 | 7.23 | 7.15 | 7.21 | -0.14% | 1.05 | 0.76% |