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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.01 | 4.01 | 3.93 | 3.96 | -1.25% | 1.05 | 2.40% |
| 2025-08-18 | 3.99 | 4.05 | 3.95 | 4.01 | +0.50% | 1.09 | 2.47% |
| 2025-08-15 | 3.96 | 4.01 | 3.96 | 3.99 | +0.25% | 0.58 | 1.33% |
| 2025-08-14 | 4.08 | 4.08 | 3.97 | 3.98 | -2.21% | 0.81 | 1.84% |
| 2025-08-13 | 4.11 | 4.12 | 4.05 | 4.07 | -0.73% | 0.72 | 1.59% |
| 2025-08-12 | 4.12 | 4.15 | 4.09 | 4.10 | -0.73% | 0.37 | 0.82% |
| 2025-08-11 | 4.10 | 4.15 | 4.08 | 4.13 | +0.73% | 0.57 | 1.24% |
| 2025-08-08 | 4.07 | 4.10 | 4.06 | 4.10 | +0.49% | 0.37 | 0.83% |
| 2025-08-07 | 4.10 | 4.12 | 4.07 | 4.08 | -0.73% | 0.33 | 0.73% |
| 2025-08-06 | 4.12 | 4.13 | 4.07 | 4.11 | -0.24% | 0.44 | 0.96% |
| 2025-08-05 | 4.10 | 4.16 | 4.07 | 4.12 | +0.73% | 0.40 | 0.88% |
| 2025-08-04 | 4.04 | 4.12 | 4.02 | 4.09 | +0.99% | 0.33 | 0.74% |
| 2025-08-01 | 4.07 | 4.10 | 4.04 | 4.05 | -0.25% | 0.35 | 0.79% |
| 2025-07-31 | 4.12 | 4.14 | 4.05 | 4.06 | -1.69% | 0.49 | 1.10% |
| 2025-07-30 | 4.12 | 4.15 | 4.08 | 4.13 | +0.24% | 0.58 | 1.26% |
| 2025-07-29 | 4.16 | 4.17 | 4.08 | 4.12 | -1.20% | 0.49 | 1.08% |
| 2025-07-28 | 4.16 | 4.18 | 4.14 | 4.17 | +0.24% | 0.35 | 0.77% |
| 2025-07-25 | 4.16 | 4.18 | 4.14 | 4.16 | 0.00% | 0.47 | 1.02% |
| 2025-07-24 | 4.11 | 4.16 | 4.11 | 4.16 | +1.46% | 0.48 | 1.06% |
| 2025-07-23 | 4.13 | 4.16 | 4.10 | 4.10 | -0.97% | 0.45 | 0.98% |