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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.00 | 10.48 | 9.85 | 10.09 | -0.20% | 3.89 | 2.05% |
| 2026-03-20 | 10.37 | 10.58 | 10.06 | 10.11 | -3.35% | 4.04 | 2.09% |
| 2026-03-19 | 10.98 | 11.17 | 10.28 | 10.46 | -2.79% | 4.95 | 2.47% |
| 2026-03-18 | 10.65 | 10.88 | 10.61 | 10.76 | +1.22% | 2.86 | 1.42% |
| 2026-03-17 | 10.82 | 11.20 | 10.58 | 10.63 | -3.54% | 4.53 | 2.23% |
| 2026-03-16 | 11.61 | 11.85 | 10.98 | 11.02 | -5.08% | 5.62 | 2.66% |
| 2026-03-13 | 12.00 | 12.26 | 11.57 | 11.61 | -3.25% | 6.29 | 2.83% |
| 2026-03-12 | 11.64 | 12.22 | 11.35 | 12.00 | +5.08% | 9.55 | 4.32% |
| 2026-03-11 | 10.99 | 11.58 | 10.62 | 11.42 | +5.64% | 8.11 | 3.89% |
| 2026-03-10 | 10.38 | 11.20 | 10.38 | 10.81 | -2.88% | 8.32 | 4.08% |
| 2026-03-09 | 11.36 | 11.84 | 11.10 | 11.13 | +3.44% | 12.64 | 5.84% |
| 2026-03-06 | 10.37 | 10.94 | 10.02 | 10.76 | +2.77% | 6.23 | 3.14% |
| 2026-03-05 | 9.80 | 10.84 | 9.61 | 10.47 | +5.97% | 5.64 | 2.96% |
| 2026-03-04 | 10.22 | 10.27 | 9.78 | 9.88 | -6.08% | 5.01 | 2.69% |
| 2026-03-03 | 10.44 | 11.07 | 9.96 | 10.52 | +2.53% | 8.15 | 4.16% |
| 2026-03-02 | 10.33 | 10.46 | 9.86 | 10.26 | +7.43% | 6.14 | 3.21% |
| 2026-02-27 | 9.63 | 9.74 | 9.52 | 9.55 | 0.00% | 1.89 | 1.05% |
| 2026-02-26 | 9.56 | 9.60 | 9.41 | 9.55 | +0.10% | 1.73 | 0.97% |
| 2026-02-25 | 9.45 | 9.69 | 9.45 | 9.54 | +0.95% | 1.99 | 1.11% |
| 2026-02-24 | 9.32 | 9.57 | 9.32 | 9.45 | +2.94% | 1.82 | 1.03% |