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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.27 | 4.29 | 4.11 | 4.13 | -5.28% | 0.82 | 1.78% |
| 2026-03-20 | 4.46 | 4.50 | 4.35 | 4.36 | -2.46% | 0.75 | 1.53% |
| 2026-03-19 | 4.58 | 4.59 | 4.45 | 4.47 | -2.61% | 0.78 | 1.57% |
| 2026-03-18 | 4.62 | 4.64 | 4.53 | 4.59 | -1.50% | 0.81 | 1.61% |
| 2026-03-17 | 4.65 | 4.71 | 4.61 | 4.66 | +0.22% | 0.82 | 1.59% |
| 2026-03-16 | 4.69 | 4.80 | 4.63 | 4.65 | -1.06% | 0.96 | 1.86% |
| 2026-03-13 | 4.75 | 4.84 | 4.69 | 4.70 | -1.26% | 1.31 | 2.51% |
| 2026-03-12 | 4.70 | 4.91 | 4.70 | 4.76 | +2.37% | 1.86 | 3.50% |
| 2026-03-11 | 4.64 | 4.66 | 4.60 | 4.65 | +0.65% | 0.64 | 1.26% |
| 2026-03-10 | 4.59 | 4.65 | 4.58 | 4.62 | +1.09% | 0.65 | 1.27% |
| 2026-03-09 | 4.67 | 4.68 | 4.54 | 4.57 | -2.35% | 0.90 | 1.77% |
| 2026-03-06 | 4.55 | 4.69 | 4.53 | 4.68 | +2.63% | 0.86 | 1.68% |
| 2026-03-05 | 4.55 | 4.61 | 4.53 | 4.56 | +1.33% | 0.68 | 1.36% |
| 2026-03-04 | 4.50 | 4.59 | 4.44 | 4.50 | -0.66% | 1.15 | 2.32% |
| 2026-03-03 | 4.79 | 4.85 | 4.52 | 4.53 | -5.82% | 1.84 | 3.58% |
| 2026-03-02 | 4.90 | 4.90 | 4.76 | 4.81 | -2.04% | 1.21 | 2.27% |
| 2026-02-27 | 4.91 | 4.94 | 4.86 | 4.91 | +0.41% | 1.02 | 1.88% |
| 2026-02-26 | 4.98 | 4.99 | 4.85 | 4.89 | -0.81% | 1.52 | 2.82% |
| 2026-02-25 | 4.75 | 5.00 | 4.71 | 4.93 | +4.23% | 2.57 | 4.75% |
| 2026-02-24 | 4.60 | 4.77 | 4.57 | 4.73 | +4.18% | 1.14 | 2.20% |