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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.17 | 4.17 | 4.09 | 4.14 | -0.24% | 0.48 | 1.06% |
| 2025-07-21 | 4.06 | 4.16 | 4.05 | 4.15 | +2.22% | 0.84 | 1.84% |
| 2025-07-18 | 4.06 | 4.07 | 4.04 | 4.06 | +0.25% | 0.31 | 0.69% |
| 2025-07-17 | 4.07 | 4.09 | 4.04 | 4.05 | -0.25% | 0.40 | 0.90% |
| 2025-07-16 | 4.03 | 4.09 | 4.02 | 4.06 | +0.74% | 0.39 | 0.87% |
| 2025-07-15 | 4.07 | 4.08 | 4.00 | 4.03 | -1.23% | 0.50 | 1.11% |
| 2025-07-14 | 4.08 | 4.10 | 4.06 | 4.08 | +0.25% | 0.33 | 0.73% |
| 2025-07-11 | 4.08 | 4.10 | 4.05 | 4.07 | -0.25% | 0.45 | 0.99% |
| 2025-07-10 | 4.06 | 4.08 | 4.05 | 4.08 | +0.49% | 0.47 | 1.05% |
| 2025-07-09 | 4.08 | 4.11 | 4.05 | 4.06 | 0.00% | 0.61 | 1.36% |
| 2025-07-08 | 4.06 | 4.07 | 4.04 | 4.06 | 0.00% | 0.41 | 0.92% |
| 2025-07-07 | 4.04 | 4.09 | 4.02 | 4.06 | +0.99% | 0.33 | 0.74% |
| 2025-07-04 | 4.06 | 4.07 | 4.02 | 4.02 | -0.99% | 0.40 | 0.90% |
| 2025-07-03 | 4.04 | 4.08 | 4.03 | 4.06 | +0.74% | 0.32 | 0.71% |
| 2025-07-02 | 4.03 | 4.05 | 4.00 | 4.03 | 0.00% | 0.40 | 0.91% |
| 2025-07-01 | 3.96 | 4.05 | 3.93 | 4.03 | +2.03% | 0.61 | 1.39% |
| 2025-06-30 | 3.95 | 3.96 | 3.93 | 3.95 | +0.25% | 0.32 | 0.73% |
| 2025-06-27 | 3.94 | 3.98 | 3.93 | 3.94 | -0.25% | 0.34 | 0.77% |
| 2025-06-26 | 3.96 | 3.98 | 3.93 | 3.95 | 0.00% | 0.32 | 0.73% |
| 2025-06-25 | 3.95 | 3.97 | 3.93 | 3.95 | -0.25% | 0.38 | 0.87% |