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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.02 | 7.06 | 6.92 | 6.95 | -0.97% | 0.83 | 0.62% |
| 2025-05-23 | 7.00 | 7.16 | 6.99 | 7.02 | +0.28% | 0.99 | 0.73% |
| 2025-05-22 | 7.09 | 7.10 | 6.99 | 7.00 | -1.24% | 0.76 | 0.57% |
| 2025-05-21 | 7.12 | 7.18 | 7.05 | 7.09 | -0.28% | 0.87 | 0.64% |
| 2025-05-20 | 7.09 | 7.12 | 7.02 | 7.11 | +0.28% | 0.83 | 0.61% |
| 2025-05-19 | 7.00 | 7.14 | 6.96 | 7.09 | +1.68% | 1.19 | 0.88% |
| 2025-05-16 | 7.03 | 7.04 | 6.96 | 6.97 | -0.97% | 0.70 | 0.53% |
| 2025-05-15 | 7.05 | 7.11 | 7.00 | 7.04 | -0.28% | 0.83 | 0.62% |
| 2025-05-14 | 7.02 | 7.06 | 6.98 | 7.06 | +0.70% | 0.95 | 0.71% |
| 2025-05-13 | 7.08 | 7.10 | 6.98 | 7.01 | -0.55% | 1.12 | 0.83% |
| 2025-05-12 | 7.01 | 7.07 | 6.94 | 7.05 | +1.12% | 1.53 | 1.14% |
| 2025-05-09 | 6.89 | 7.12 | 6.84 | 6.97 | +1.57% | 2.29 | 1.71% |
| 2025-05-08 | 6.93 | 6.94 | 6.79 | 6.86 | -0.85% | 1.68 | 1.28% |
| 2025-05-07 | 7.07 | 7.20 | 6.86 | 6.92 | +3.06% | 2.95 | 2.20% |
| 2025-05-06 | 6.73 | 6.80 | 6.69 | 6.72 | +1.03% | 0.92 | 0.72% |