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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.26 | 7.32 | 7.15 | 7.27 | +0.55% | 0.66 | 0.49% |
| 2025-12-16 | 7.42 | 7.44 | 7.20 | 7.23 | -2.69% | 0.83 | 0.61% |
| 2025-12-15 | 7.37 | 7.49 | 7.33 | 7.43 | +0.81% | 0.65 | 0.47% |
| 2025-12-12 | 7.50 | 7.53 | 7.36 | 7.37 | -1.47% | 0.80 | 0.58% |
| 2025-12-11 | 7.53 | 7.59 | 7.47 | 7.48 | -0.27% | 0.55 | 0.39% |
| 2025-12-10 | 7.58 | 7.60 | 7.41 | 7.50 | -1.45% | 0.83 | 0.59% |
| 2025-12-09 | 7.68 | 7.71 | 7.61 | 7.61 | -1.17% | 0.64 | 0.45% |
| 2025-12-08 | 7.86 | 7.88 | 7.69 | 7.70 | -1.28% | 0.96 | 0.66% |
| 2025-12-05 | 7.67 | 7.83 | 7.66 | 7.80 | +1.56% | 0.65 | 0.45% |
| 2025-12-04 | 7.77 | 7.78 | 7.65 | 7.68 | -1.16% | 0.68 | 0.47% |
| 2025-12-03 | 7.83 | 7.87 | 7.74 | 7.77 | -0.89% | 0.63 | 0.43% |
| 2025-12-02 | 7.84 | 7.87 | 7.74 | 7.84 | 0.00% | 0.77 | 0.53% |
| 2025-12-01 | 7.80 | 7.89 | 7.78 | 7.84 | +0.51% | 0.89 | 0.61% |
| 2025-11-28 | 7.85 | 7.94 | 7.73 | 7.80 | -1.39% | 1.08 | 0.74% |
| 2025-11-27 | 7.74 | 7.96 | 7.70 | 7.91 | +2.06% | 1.22 | 0.83% |
| 2025-11-26 | 7.71 | 7.85 | 7.70 | 7.75 | -0.51% | 0.97 | 0.67% |
| 2025-11-25 | 7.83 | 8.16 | 7.74 | 7.79 | +2.10% | 1.70 | 1.15% |
| 2025-11-24 | 7.61 | 7.72 | 7.58 | 7.63 | +0.26% | 0.94 | 0.66% |
| 2025-11-21 | 8.03 | 8.07 | 7.60 | 7.61 | -5.93% | 1.60 | 1.10% |
| 2025-11-20 | 8.19 | 8.29 | 8.06 | 8.09 | -1.46% | 0.91 | 0.60% |