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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.59 | 4.61 | 4.54 | 4.54 | -0.87% | 0.60 | 1.19% |
| 2026-02-12 | 4.68 | 4.69 | 4.57 | 4.58 | -2.14% | 0.88 | 1.73% |
| 2026-02-11 | 4.67 | 4.72 | 4.65 | 4.68 | +0.21% | 0.52 | 1.01% |
| 2026-02-10 | 4.73 | 4.74 | 4.65 | 4.67 | -1.27% | 0.63 | 1.22% |
| 2026-02-09 | 4.75 | 4.81 | 4.69 | 4.73 | +1.28% | 0.93 | 1.78% |
| 2026-02-06 | 4.54 | 4.74 | 4.53 | 4.67 | +2.41% | 1.19 | 2.30% |
| 2026-02-05 | 4.63 | 4.63 | 4.55 | 4.56 | -1.51% | 0.54 | 1.06% |
| 2026-02-04 | 4.58 | 4.65 | 4.58 | 4.63 | +0.43% | 0.72 | 1.41% |
| 2026-02-03 | 4.52 | 4.61 | 4.52 | 4.61 | +2.44% | 0.74 | 1.47% |
| 2026-02-02 | 4.67 | 4.68 | 4.50 | 4.50 | -3.64% | 1.25 | 2.47% |
| 2026-01-30 | 4.66 | 4.76 | 4.57 | 4.67 | 0.00% | 1.18 | 2.29% |
| 2026-01-29 | 4.72 | 4.79 | 4.65 | 4.67 | -1.27% | 1.41 | 2.72% |
| 2026-01-28 | 4.84 | 4.89 | 4.71 | 4.73 | -3.07% | 1.85 | 3.53% |
| 2026-01-27 | 4.80 | 5.00 | 4.79 | 4.88 | +1.46% | 2.00 | 3.71% |
| 2026-01-26 | 4.91 | 5.05 | 4.79 | 4.81 | -1.43% | 1.83 | 3.39% |
| 2026-01-23 | 4.88 | 4.98 | 4.84 | 4.88 | 0.00% | 1.68 | 3.11% |
| 2026-01-22 | 4.80 | 4.88 | 4.77 | 4.88 | +1.67% | 1.41 | 2.65% |
| 2026-01-21 | 4.82 | 4.83 | 4.71 | 4.80 | -0.41% | 1.45 | 2.74% |
| 2026-01-20 | 4.87 | 4.92 | 4.76 | 4.82 | -3.79% | 3.13 | 5.87% |
| 2026-01-19 | 4.75 | 5.03 | 4.72 | 5.01 | +5.25% | 3.43 | 6.31% |