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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.70 | 4.77 | 4.67 | 4.72 | +0.21% | 1.18 | 2.27% |
| 2026-04-20 | 4.53 | 4.88 | 4.53 | 4.71 | +5.37% | 2.38 | 4.54% |
| 2026-04-17 | 4.59 | 4.61 | 4.46 | 4.47 | -1.97% | 0.84 | 1.70% |
| 2026-04-16 | 4.36 | 4.68 | 4.36 | 4.56 | +4.59% | 1.76 | 3.49% |
| 2026-04-15 | 4.45 | 4.45 | 4.34 | 4.36 | -1.80% | 0.49 | 1.01% |
| 2026-04-14 | 4.44 | 4.47 | 4.38 | 4.44 | 0.00% | 0.46 | 0.94% |
| 2026-04-13 | 4.51 | 4.51 | 4.39 | 4.44 | -1.55% | 0.71 | 1.46% |
| 2026-04-10 | 4.49 | 4.59 | 4.45 | 4.51 | +1.35% | 0.95 | 1.89% |
| 2026-04-09 | 4.42 | 4.55 | 4.38 | 4.45 | +0.45% | 1.02 | 2.06% |
| 2026-04-08 | 4.40 | 4.45 | 4.35 | 4.43 | +0.91% | 0.75 | 1.53% |
| 2026-04-07 | 4.20 | 4.39 | 4.20 | 4.39 | +4.28% | 0.72 | 1.49% |
| 2026-04-03 | 4.32 | 4.32 | 4.18 | 4.21 | -2.09% | 0.42 | 0.89% |
| 2026-04-02 | 4.37 | 4.37 | 4.29 | 4.30 | -1.60% | 0.36 | 0.76% |
| 2026-04-01 | 4.37 | 4.41 | 4.34 | 4.37 | +0.92% | 0.32 | 0.67% |
| 2026-03-31 | 4.35 | 4.42 | 4.31 | 4.33 | -0.23% | 0.48 | 1.00% |
| 2026-03-30 | 4.28 | 4.35 | 4.25 | 4.34 | +0.70% | 0.38 | 0.79% |
| 2026-03-27 | 4.20 | 4.32 | 4.19 | 4.31 | +1.41% | 0.41 | 0.87% |
| 2026-03-26 | 4.36 | 4.37 | 4.24 | 4.25 | -2.52% | 0.47 | 0.99% |
| 2026-03-25 | 4.26 | 4.36 | 4.24 | 4.36 | +2.59% | 0.53 | 1.12% |
| 2026-03-24 | 4.21 | 4.25 | 4.13 | 4.25 | +2.91% | 0.51 | 1.09% |