华鼎股份 sh.601113
4.33
+0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.32 | 4.37 | 4.26 | 4.33 | +0.70% | 0.43 | 0.91% |
| 2026-05-21 | 4.42 | 4.44 | 4.28 | 4.30 | -2.27% | 0.63 | 1.32% |
| 2026-05-20 | 4.42 | 4.45 | 4.38 | 4.40 | -1.12% | 0.30 | 0.63% |
| 2026-05-19 | 4.44 | 4.48 | 4.39 | 4.45 | -0.22% | 0.37 | 0.76% |
| 2026-05-18 | 4.40 | 4.47 | 4.31 | 4.46 | +1.36% | 0.74 | 1.54% |
| 2026-05-15 | 4.41 | 4.46 | 4.37 | 4.40 | -0.68% | 0.60 | 1.23% |
| 2026-05-14 | 4.54 | 4.58 | 4.43 | 4.43 | -1.12% | 0.67 | 1.34% |
| 2026-05-13 | 4.43 | 4.48 | 4.41 | 4.48 | +0.90% | 0.75 | 1.53% |
| 2026-05-12 | 4.55 | 4.55 | 4.42 | 4.44 | -2.20% | 0.72 | 1.47% |
| 2026-05-11 | 4.60 | 4.62 | 4.48 | 4.54 | -1.73% | 1.21 | 2.41% |
| 2026-05-08 | 4.65 | 4.65 | 4.58 | 4.62 | +0.43% | 0.64 | 1.25% |
| 2026-05-07 | 4.63 | 4.75 | 4.57 | 4.60 | +0.22% | 0.92 | 1.80% |
| 2026-05-06 | 4.61 | 4.62 | 4.55 | 4.59 | -0.22% | 0.80 | 1.58% |
| 2026-04-30 | 4.57 | 4.68 | 4.57 | 4.60 | +0.22% | 0.66 | 1.30% |
| 2026-04-29 | 4.47 | 4.72 | 4.42 | 4.59 | +2.68% | 1.08 | 2.13% |
| 2026-04-28 | 4.51 | 4.51 | 4.40 | 4.47 | -4.28% | 1.14 | 2.32% |
| 2026-04-27 | 4.64 | 4.71 | 4.59 | 4.67 | +0.86% | 0.91 | 1.78% |
| 2026-04-24 | 4.58 | 4.66 | 4.55 | 4.63 | +1.09% | 0.84 | 1.65% |
| 2026-04-23 | 4.62 | 4.71 | 4.56 | 4.58 | -1.29% | 0.86 | 1.69% |
| 2026-04-22 | 4.72 | 4.75 | 4.62 | 4.64 | -1.69% | 1.15 | 2.23% |