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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.04 | 4.05 | 4.00 | 4.03 | 0.00% | 0.41 | 0.92% |
| 2025-05-23 | 4.08 | 4.11 | 4.02 | 4.03 | -0.98% | 0.49 | 1.10% |
| 2025-05-22 | 4.12 | 4.16 | 4.06 | 4.07 | -1.69% | 0.56 | 1.24% |
| 2025-05-21 | 4.16 | 4.19 | 4.09 | 4.14 | -0.72% | 0.69 | 1.52% |
| 2025-05-20 | 4.21 | 4.24 | 4.09 | 4.17 | -2.57% | 1.14 | 2.48% |
| 2025-05-19 | 4.27 | 4.28 | 4.22 | 4.28 | +0.71% | 0.66 | 1.40% |
| 2025-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | 0.00% | 0.72 | 1.54% |
| 2025-05-15 | 4.28 | 4.30 | 4.21 | 4.25 | 0.00% | 0.81 | 1.74% |
| 2025-05-14 | 4.26 | 4.30 | 4.23 | 4.25 | +0.47% | 1.37 | 2.91% |
| 2025-05-13 | 4.21 | 4.37 | 4.18 | 4.23 | +1.93% | 1.74 | 3.68% |
| 2025-05-12 | 4.19 | 4.24 | 4.11 | 4.15 | 0.00% | 1.04 | 2.28% |
| 2025-05-09 | 4.19 | 4.23 | 4.13 | 4.15 | -0.72% | 1.05 | 2.27% |
| 2025-05-08 | 4.05 | 4.36 | 4.02 | 4.18 | +3.21% | 2.19 | 4.75% |
| 2025-05-07 | 3.98 | 4.10 | 3.98 | 4.05 | 0.00% | 1.14 | 2.56% |
| 2025-05-06 | 4.15 | 4.20 | 3.99 | 4.05 | +4.65% | 1.63 | 3.62% |