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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.30 | 9.38 | 9.18 | 9.18 | -2.03% | 1.60 | 0.92% |
| 2026-02-12 | 9.41 | 9.50 | 9.32 | 9.37 | -0.95% | 1.30 | 0.74% |
| 2026-02-11 | 9.42 | 9.63 | 9.32 | 9.46 | +0.42% | 1.52 | 0.85% |
| 2026-02-10 | 9.61 | 9.61 | 9.34 | 9.42 | -0.74% | 1.46 | 0.83% |
| 2026-02-09 | 9.56 | 9.70 | 9.43 | 9.49 | +0.53% | 1.88 | 1.05% |
| 2026-02-06 | 9.28 | 9.69 | 9.15 | 9.44 | +1.18% | 1.98 | 1.11% |
| 2026-02-05 | 9.59 | 9.59 | 9.29 | 9.33 | -2.91% | 1.31 | 0.75% |
| 2026-02-04 | 9.60 | 9.68 | 9.47 | 9.61 | +0.31% | 1.93 | 1.08% |
| 2026-02-03 | 9.44 | 9.63 | 9.34 | 9.58 | +3.23% | 2.29 | 1.29% |
| 2026-02-02 | 9.95 | 9.95 | 9.25 | 9.28 | -7.75% | 4.09 | 2.30% |
| 2026-01-30 | 9.97 | 10.28 | 9.75 | 10.06 | +0.30% | 3.46 | 1.85% |
| 2026-01-29 | 10.14 | 10.22 | 9.85 | 10.03 | -0.79% | 3.72 | 1.99% |
| 2026-01-28 | 9.81 | 10.18 | 9.79 | 10.11 | +2.85% | 3.96 | 2.11% |
| 2026-01-27 | 9.60 | 10.02 | 9.57 | 9.83 | +2.08% | 3.82 | 2.08% |
| 2026-01-26 | 9.60 | 9.75 | 9.49 | 9.63 | -0.72% | 3.07 | 1.71% |
| 2026-01-23 | 9.55 | 9.79 | 9.34 | 9.70 | +1.78% | 3.21 | 1.79% |
| 2026-01-22 | 9.23 | 9.64 | 9.12 | 9.53 | +2.80% | 3.62 | 2.05% |
| 2026-01-21 | 9.49 | 9.55 | 9.19 | 9.27 | -0.75% | 3.57 | 2.05% |
| 2026-01-20 | 9.17 | 9.43 | 9.12 | 9.34 | +1.85% | 4.90 | 2.82% |
| 2026-01-19 | 9.01 | 9.33 | 8.88 | 9.17 | +2.46% | 8.52 | 4.99% |