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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.50 | 8.50 | 8.06 | 8.06 | -9.94% | 6.03 | 3.96% |
| 2025-10-21 | 8.82 | 9.01 | 8.73 | 8.95 | +1.36% | 1.04 | 0.62% |
| 2025-10-20 | 8.95 | 8.99 | 8.77 | 8.83 | -1.12% | 1.51 | 0.91% |
| 2025-10-17 | 8.98 | 9.26 | 8.88 | 8.93 | -0.67% | 1.89 | 1.11% |
| 2025-10-16 | 9.00 | 9.01 | 8.86 | 8.99 | 0.00% | 1.13 | 0.67% |
| 2025-10-15 | 8.93 | 9.10 | 8.88 | 8.99 | +0.56% | 1.41 | 0.84% |
| 2025-10-14 | 9.05 | 9.19 | 8.87 | 8.94 | -0.67% | 2.00 | 1.19% |
| 2025-10-13 | 8.86 | 9.05 | 8.78 | 9.00 | -0.55% | 2.49 | 1.48% |
| 2025-10-10 | 8.84 | 9.06 | 8.81 | 9.05 | +1.91% | 2.41 | 1.43% |
| 2025-10-09 | 8.81 | 8.89 | 8.67 | 8.88 | +1.25% | 1.73 | 1.05% |
| 2025-09-30 | 8.61 | 8.83 | 8.61 | 8.77 | +1.86% | 1.91 | 1.17% |
| 2025-09-29 | 8.38 | 8.63 | 8.25 | 8.61 | +2.62% | 1.47 | 0.93% |
| 2025-09-26 | 8.18 | 8.47 | 8.14 | 8.39 | +2.57% | 1.42 | 0.91% |
| 2025-09-25 | 8.21 | 8.27 | 8.15 | 8.18 | -0.85% | 0.90 | 0.59% |
| 2025-09-24 | 8.14 | 8.28 | 8.10 | 8.25 | +0.98% | 0.80 | 0.52% |
| 2025-09-23 | 8.26 | 8.27 | 8.05 | 8.17 | -1.21% | 1.39 | 0.91% |
| 2025-09-22 | 8.51 | 8.54 | 8.20 | 8.27 | -3.50% | 1.75 | 1.13% |
| 2025-09-19 | 8.50 | 8.70 | 8.49 | 8.57 | +1.30% | 1.74 | 1.09% |
| 2025-09-18 | 8.79 | 8.80 | 8.40 | 8.46 | -4.08% | 2.18 | 1.35% |
| 2025-09-17 | 9.00 | 9.05 | 8.78 | 8.82 | -1.89% | 2.03 | 1.22% |