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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.77 | 4.94 | 4.72 | 4.76 | 0.00% | 1.82 | 3.44% |
| 2026-01-15 | 4.81 | 4.82 | 4.68 | 4.76 | -2.06% | 2.05 | 3.93% |
| 2026-01-14 | 4.79 | 4.96 | 4.75 | 4.86 | +1.46% | 3.16 | 5.90% |
| 2026-01-13 | 4.73 | 4.87 | 4.66 | 4.79 | +1.48% | 3.01 | 5.67% |
| 2026-01-12 | 4.66 | 4.73 | 4.62 | 4.72 | +0.85% | 1.80 | 3.47% |
| 2026-01-09 | 4.72 | 4.76 | 4.61 | 4.68 | -1.06% | 2.54 | 4.92% |
| 2026-01-08 | 4.72 | 4.76 | 4.66 | 4.73 | 0.00% | 1.56 | 3.01% |
| 2026-01-07 | 4.78 | 4.79 | 4.70 | 4.73 | -2.27% | 2.01 | 3.85% |
| 2026-01-06 | 4.75 | 4.90 | 4.69 | 4.84 | +1.68% | 2.94 | 5.53% |
| 2026-01-05 | 4.73 | 4.81 | 4.65 | 4.76 | +1.71% | 2.33 | 4.44% |
| 2025-12-31 | 4.73 | 4.75 | 4.62 | 4.68 | 0.00% | 2.37 | 4.59% |
| 2025-12-30 | 4.79 | 4.79 | 4.65 | 4.68 | -2.70% | 4.57 | 8.80% |
| 2025-12-29 | 4.37 | 4.81 | 4.36 | 4.81 | +10.07% | 5.56 | 10.70% |
| 2025-12-26 | 4.45 | 4.46 | 4.35 | 4.37 | -2.24% | 0.99 | 2.05% |
| 2025-12-25 | 4.41 | 4.48 | 4.40 | 4.47 | +0.90% | 0.78 | 1.59% |
| 2025-12-24 | 4.43 | 4.45 | 4.37 | 4.43 | -0.23% | 0.70 | 1.43% |
| 2025-12-23 | 4.51 | 4.52 | 4.42 | 4.44 | -1.77% | 0.76 | 1.55% |
| 2025-12-22 | 4.49 | 4.55 | 4.43 | 4.52 | +0.67% | 1.00 | 2.01% |
| 2025-12-19 | 4.44 | 4.51 | 4.43 | 4.49 | +0.45% | 1.03 | 2.08% |
| 2025-12-18 | 4.30 | 4.55 | 4.29 | 4.47 | +3.23% | 1.96 | 3.96% |