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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.24 | 4.39 | 4.22 | 4.33 | +2.12% | 1.00 | 2.10% |
| 2025-12-16 | 4.41 | 4.43 | 4.23 | 4.24 | -4.50% | 1.14 | 2.39% |
| 2025-12-15 | 4.38 | 4.50 | 4.35 | 4.44 | +0.91% | 1.29 | 2.62% |
| 2025-12-12 | 4.31 | 4.55 | 4.29 | 4.40 | +1.38% | 1.86 | 3.81% |
| 2025-12-11 | 4.32 | 4.36 | 4.25 | 4.34 | +0.46% | 1.20 | 2.51% |
| 2025-12-10 | 4.39 | 4.43 | 4.30 | 4.32 | -1.82% | 1.37 | 2.85% |
| 2025-12-09 | 4.49 | 4.51 | 4.37 | 4.40 | -2.87% | 1.54 | 3.14% |
| 2025-12-08 | 4.57 | 4.67 | 4.50 | 4.53 | -1.09% | 1.58 | 3.15% |
| 2025-12-05 | 4.52 | 4.61 | 4.47 | 4.58 | +1.33% | 1.45 | 2.88% |
| 2025-12-04 | 4.70 | 4.71 | 4.52 | 4.52 | -3.83% | 2.11 | 4.17% |
| 2025-12-03 | 4.73 | 4.79 | 4.64 | 4.70 | -1.26% | 2.90 | 5.61% |
| 2025-12-02 | 4.49 | 4.98 | 4.44 | 4.76 | +5.08% | 4.62 | 8.79% |
| 2025-12-01 | 4.58 | 4.64 | 4.49 | 4.53 | -1.95% | 2.04 | 4.07% |
| 2025-11-28 | 4.48 | 4.70 | 4.40 | 4.62 | +3.59% | 3.04 | 6.05% |
| 2025-11-27 | 4.39 | 4.62 | 4.37 | 4.46 | +2.06% | 2.91 | 5.86% |
| 2025-11-26 | 4.44 | 4.49 | 4.33 | 4.37 | -0.46% | 1.68 | 3.48% |
| 2025-11-25 | 4.32 | 4.41 | 4.31 | 4.39 | +1.39% | 1.60 | 3.32% |
| 2025-11-24 | 4.28 | 4.39 | 4.20 | 4.33 | +2.85% | 1.86 | 3.91% |
| 2025-11-21 | 4.36 | 4.43 | 4.20 | 4.21 | -5.61% | 2.32 | 4.89% |
| 2025-11-20 | 4.41 | 4.50 | 4.37 | 4.46 | +1.36% | 2.42 | 4.96% |