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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.83 | 10.05 | 9.79 | 9.94 | +0.71% | 1.94 | 1.04% |
| 2026-04-20 | 10.10 | 10.10 | 9.80 | 9.87 | -1.30% | 2.34 | 1.26% |
| 2026-04-17 | 9.98 | 10.15 | 9.90 | 10.00 | +0.20% | 1.85 | 0.98% |
| 2026-04-16 | 9.91 | 10.15 | 9.86 | 9.98 | +1.01% | 1.67 | 0.89% |
| 2026-04-15 | 9.91 | 9.97 | 9.76 | 9.88 | -0.80% | 1.49 | 0.81% |
| 2026-04-14 | 10.00 | 10.03 | 9.86 | 9.96 | -1.87% | 1.94 | 1.04% |
| 2026-04-13 | 9.99 | 10.39 | 9.80 | 10.15 | +2.63% | 3.19 | 1.69% |
| 2026-04-10 | 9.94 | 9.99 | 9.72 | 9.89 | +0.41% | 1.90 | 1.02% |
| 2026-04-09 | 9.75 | 9.99 | 9.72 | 9.85 | +1.44% | 2.50 | 1.35% |
| 2026-04-08 | 9.40 | 9.75 | 9.39 | 9.71 | -0.72% | 3.43 | 1.91% |
| 2026-04-07 | 9.00 | 9.78 | 8.98 | 9.78 | +10.01% | 3.51 | 1.98% |
| 2026-04-03 | 9.52 | 9.58 | 8.87 | 8.89 | -7.20% | 3.07 | 1.80% |
| 2026-04-02 | 9.62 | 9.89 | 9.49 | 9.58 | -0.83% | 1.66 | 0.92% |
| 2026-04-01 | 9.64 | 9.80 | 9.44 | 9.66 | +0.21% | 1.93 | 1.07% |
| 2026-03-31 | 9.92 | 10.40 | 9.59 | 9.64 | -2.03% | 3.35 | 1.80% |
| 2026-03-30 | 10.00 | 10.23 | 9.76 | 9.84 | -1.11% | 2.91 | 1.56% |
| 2026-03-27 | 9.91 | 10.20 | 9.91 | 9.95 | 0.00% | 2.13 | 1.13% |
| 2026-03-26 | 10.15 | 10.29 | 9.93 | 9.95 | -1.09% | 2.00 | 1.06% |
| 2026-03-25 | 10.04 | 10.17 | 9.91 | 10.06 | +0.10% | 1.94 | 1.03% |
| 2026-03-24 | 10.09 | 10.11 | 9.80 | 10.05 | -0.40% | 2.33 | 1.25% |