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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.90 | 9.01 | 8.73 | 8.99 | +1.12% | 1.77 | 1.07% |
| 2025-09-15 | 8.79 | 9.10 | 8.78 | 8.89 | +1.48% | 1.93 | 1.16% |
| 2025-09-12 | 8.78 | 8.91 | 8.65 | 8.76 | -0.23% | 1.64 | 1.00% |
| 2025-09-11 | 8.64 | 8.88 | 8.60 | 8.78 | +1.50% | 1.14 | 0.70% |
| 2025-09-10 | 8.65 | 8.73 | 8.50 | 8.65 | -0.12% | 0.94 | 0.58% |
| 2025-09-09 | 8.78 | 8.86 | 8.61 | 8.66 | -0.80% | 1.27 | 0.78% |
| 2025-09-08 | 8.54 | 8.75 | 8.50 | 8.73 | +2.34% | 1.30 | 0.80% |
| 2025-09-05 | 8.51 | 8.59 | 8.45 | 8.53 | +0.95% | 0.99 | 0.62% |
| 2025-09-04 | 8.54 | 8.64 | 8.35 | 8.45 | -0.94% | 1.34 | 0.84% |
| 2025-09-03 | 8.76 | 8.80 | 8.50 | 8.53 | -2.29% | 1.43 | 0.89% |
| 2025-09-02 | 8.69 | 8.73 | 8.50 | 8.73 | +0.11% | 1.89 | 1.17% |
| 2025-09-01 | 8.85 | 8.89 | 8.63 | 8.72 | -1.25% | 2.24 | 1.37% |
| 2025-08-29 | 8.92 | 8.94 | 8.78 | 8.83 | -0.90% | 1.42 | 0.86% |
| 2025-08-28 | 8.82 | 8.93 | 8.62 | 8.91 | +0.91% | 1.81 | 1.10% |
| 2025-08-27 | 9.15 | 9.16 | 8.82 | 8.83 | -3.39% | 2.19 | 1.30% |
| 2025-08-26 | 8.70 | 9.36 | 8.70 | 9.14 | +5.54% | 3.80 | 2.23% |
| 2025-08-25 | 8.73 | 8.80 | 8.61 | 8.66 | -0.12% | 1.68 | 1.03% |
| 2025-08-22 | 8.65 | 8.71 | 8.52 | 8.67 | 0.00% | 1.37 | 0.85% |
| 2025-08-21 | 8.44 | 8.74 | 8.39 | 8.67 | +2.73% | 2.05 | 1.28% |
| 2025-08-20 | 8.35 | 8.48 | 8.30 | 8.44 | +0.96% | 1.28 | 0.82% |