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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.11 | 8.29 | 8.09 | 8.21 | +1.23% | 1.14 | 0.74% |
| 2025-11-18 | 8.21 | 8.41 | 8.06 | 8.11 | -1.70% | 1.44 | 0.94% |
| 2025-11-17 | 8.33 | 8.47 | 8.18 | 8.25 | -1.55% | 1.47 | 0.95% |
| 2025-11-14 | 8.51 | 8.62 | 8.37 | 8.38 | -2.33% | 1.33 | 0.84% |
| 2025-11-13 | 8.38 | 8.63 | 8.35 | 8.58 | +2.02% | 1.50 | 0.94% |
| 2025-11-12 | 8.49 | 8.49 | 8.27 | 8.41 | -0.47% | 1.06 | 0.67% |
| 2025-11-11 | 8.48 | 8.58 | 8.40 | 8.45 | -0.47% | 1.57 | 0.99% |
| 2025-11-10 | 8.22 | 8.57 | 8.22 | 8.49 | +3.79% | 2.55 | 1.61% |
| 2025-11-07 | 7.92 | 8.29 | 7.87 | 8.18 | +3.15% | 2.33 | 1.53% |
| 2025-11-06 | 7.79 | 7.96 | 7.77 | 7.93 | +1.93% | 1.32 | 0.90% |
| 2025-11-05 | 7.75 | 7.88 | 7.73 | 7.78 | -0.51% | 1.35 | 0.93% |
| 2025-11-04 | 7.91 | 7.94 | 7.77 | 7.82 | -1.14% | 1.28 | 0.87% |
| 2025-11-03 | 7.95 | 7.98 | 7.80 | 7.91 | -0.50% | 1.06 | 0.72% |
| 2025-10-31 | 8.01 | 8.07 | 7.92 | 7.95 | -0.62% | 1.15 | 0.77% |
| 2025-10-30 | 7.96 | 8.09 | 7.93 | 8.00 | +0.50% | 1.40 | 0.93% |
| 2025-10-29 | 7.88 | 7.98 | 7.82 | 7.96 | +1.27% | 1.39 | 0.94% |
| 2025-10-28 | 7.93 | 7.96 | 7.81 | 7.86 | -1.50% | 1.39 | 0.94% |
| 2025-10-27 | 7.80 | 8.01 | 7.75 | 7.98 | +2.70% | 2.84 | 1.92% |
| 2025-10-24 | 7.87 | 7.93 | 7.73 | 7.77 | -1.27% | 2.43 | 1.66% |
| 2025-10-23 | 8.00 | 8.00 | 7.75 | 7.87 | -2.36% | 3.74 | 2.55% |