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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.91 | 3.96 | 3.90 | 3.96 | +1.54% | 0.28 | 0.64% |
| 2025-06-23 | 3.83 | 3.91 | 3.83 | 3.90 | +1.30% | 0.25 | 0.59% |
| 2025-06-20 | 3.86 | 3.89 | 3.83 | 3.85 | -0.52% | 0.29 | 0.67% |
| 2025-06-19 | 3.92 | 3.92 | 3.84 | 3.87 | -1.53% | 0.43 | 1.01% |
| 2025-06-18 | 3.97 | 3.97 | 3.90 | 3.93 | -1.26% | 0.40 | 0.91% |
| 2025-06-17 | 3.97 | 4.00 | 3.96 | 3.98 | -0.25% | 0.26 | 0.59% |
| 2025-06-16 | 3.95 | 4.01 | 3.95 | 3.99 | +0.25% | 0.42 | 0.95% |
| 2025-06-13 | 4.07 | 4.07 | 3.98 | 3.98 | -2.45% | 0.48 | 1.08% |
| 2025-06-12 | 4.05 | 4.10 | 4.05 | 4.08 | +0.49% | 0.56 | 1.24% |
| 2025-06-11 | 4.06 | 4.11 | 4.04 | 4.06 | 0.00% | 0.53 | 1.18% |
| 2025-06-10 | 4.07 | 4.19 | 4.01 | 4.06 | -1.46% | 0.98 | 2.18% |
| 2025-06-09 | 3.99 | 4.12 | 3.99 | 4.12 | +3.00% | 0.63 | 1.40% |
| 2025-06-06 | 3.99 | 4.01 | 3.98 | 4.00 | +0.25% | 0.27 | 0.61% |
| 2025-06-05 | 4.02 | 4.03 | 3.97 | 3.99 | -0.99% | 0.48 | 1.09% |
| 2025-06-04 | 3.99 | 4.04 | 3.97 | 4.03 | +1.00% | 0.37 | 0.84% |
| 2025-06-03 | 4.01 | 4.01 | 3.96 | 3.99 | 0.00% | 0.41 | 0.93% |
| 2025-05-30 | 4.04 | 4.05 | 3.98 | 3.99 | -1.48% | 0.46 | 1.03% |
| 2025-05-29 | 4.03 | 4.08 | 4.00 | 4.05 | +0.75% | 0.43 | 0.95% |
| 2025-05-28 | 4.04 | 4.06 | 4.00 | 4.02 | -0.74% | 0.28 | 0.64% |
| 2025-05-27 | 4.02 | 4.05 | 3.99 | 4.05 | +0.50% | 0.41 | 0.92% |