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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.36 | 9.01 | 8.36 | 8.95 | +9.28% | 8.45 | 5.04% |
| 2026-01-15 | 8.03 | 8.23 | 8.01 | 8.19 | +1.49% | 1.18 | 0.78% |
| 2026-01-14 | 8.07 | 8.22 | 7.98 | 8.07 | 0.00% | 1.64 | 1.08% |
| 2026-01-13 | 8.22 | 8.28 | 8.05 | 8.07 | -2.06% | 1.59 | 1.04% |
| 2026-01-12 | 8.05 | 8.30 | 8.04 | 8.24 | +3.52% | 2.07 | 1.35% |
| 2026-01-09 | 8.03 | 8.07 | 7.89 | 7.96 | -0.38% | 1.18 | 0.79% |
| 2026-01-08 | 8.09 | 8.12 | 7.97 | 7.99 | -1.24% | 1.02 | 0.68% |
| 2026-01-07 | 8.28 | 8.35 | 8.08 | 8.09 | -2.29% | 1.27 | 0.83% |
| 2026-01-06 | 7.80 | 8.35 | 7.79 | 8.28 | +5.88% | 2.37 | 1.55% |
| 2026-01-05 | 7.77 | 7.83 | 7.67 | 7.82 | +1.43% | 1.48 | 1.02% |
| 2025-12-31 | 7.53 | 7.78 | 7.41 | 7.71 | +2.25% | 1.51 | 1.06% |
| 2025-12-30 | 7.44 | 7.60 | 7.25 | 7.54 | +1.48% | 1.27 | 0.91% |
| 2025-12-29 | 7.46 | 7.53 | 7.37 | 7.43 | -0.54% | 0.69 | 0.50% |
| 2025-12-26 | 7.48 | 7.53 | 7.43 | 7.47 | 0.00% | 0.74 | 0.53% |
| 2025-12-25 | 7.41 | 7.51 | 7.37 | 7.47 | +0.67% | 0.78 | 0.56% |
| 2025-12-24 | 7.43 | 7.43 | 7.37 | 7.42 | -0.13% | 0.82 | 0.59% |
| 2025-12-23 | 7.47 | 7.53 | 7.39 | 7.43 | +0.13% | 0.58 | 0.42% |
| 2025-12-22 | 7.45 | 7.51 | 7.41 | 7.42 | 0.00% | 0.62 | 0.45% |
| 2025-12-19 | 7.33 | 7.50 | 7.29 | 7.42 | +1.78% | 0.72 | 0.52% |
| 2025-12-18 | 7.25 | 7.40 | 7.24 | 7.29 | +0.28% | 0.67 | 0.49% |