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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.18 | 7.25 | 7.14 | 7.22 | -0.40% | 1.48 | 1.08% |
| 2025-06-23 | 7.04 | 7.29 | 7.01 | 7.25 | +4.07% | 1.96 | 1.42% |
| 2025-06-20 | 7.12 | 7.15 | 6.97 | 6.97 | -2.33% | 1.19 | 0.88% |
| 2025-06-19 | 7.32 | 7.36 | 7.06 | 7.14 | -3.31% | 2.07 | 1.51% |
| 2025-06-18 | 7.22 | 7.41 | 7.14 | 7.38 | +2.17% | 2.52 | 1.81% |
| 2025-06-17 | 7.05 | 7.44 | 7.01 | 7.22 | +2.92% | 2.67 | 1.93% |
| 2025-06-16 | 7.09 | 7.17 | 7.00 | 7.02 | +0.42% | 1.16 | 0.85% |
| 2025-06-13 | 7.05 | 7.09 | 6.98 | 6.99 | -0.28% | 0.98 | 0.73% |
| 2025-06-12 | 7.12 | 7.12 | 6.97 | 7.01 | -1.51% | 0.93 | 0.69% |
| 2025-06-11 | 7.07 | 7.15 | 7.07 | 7.12 | +0.69% | 0.83 | 0.61% |
| 2025-06-10 | 7.14 | 7.15 | 7.00 | 7.07 | -0.96% | 0.69 | 0.51% |
| 2025-06-09 | 7.29 | 7.30 | 7.10 | 7.14 | -0.82% | 1.08 | 0.79% |
| 2025-06-06 | 7.08 | 7.27 | 7.07 | 7.19 | +1.38% | 1.12 | 0.81% |
| 2025-06-05 | 7.18 | 7.18 | 7.07 | 7.10 | -1.09% | 0.78 | 0.57% |
| 2025-06-04 | 7.03 | 7.18 | 7.02 | 7.18 | +1.66% | 1.01 | 0.74% |
| 2025-06-03 | 6.93 | 7.12 | 6.90 | 7.06 | +2.12% | 1.06 | 0.78% |
| 2025-05-30 | 6.98 | 6.98 | 6.90 | 6.91 | -0.98% | 0.59 | 0.44% |
| 2025-05-29 | 6.93 | 7.01 | 6.92 | 6.98 | +0.28% | 0.65 | 0.49% |
| 2025-05-28 | 6.95 | 7.01 | 6.91 | 6.96 | 0.00% | 0.55 | 0.41% |
| 2025-05-27 | 6.96 | 6.99 | 6.89 | 6.96 | +0.14% | 0.68 | 0.51% |