华鼎股份 sh.601113
4.24
-2.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.41 | 4.50 | 4.37 | 4.46 | +1.36% | 2.42 | 4.96% |
| 2025-11-19 | 4.41 | 4.47 | 4.35 | 4.40 | 0.00% | 2.50 | 5.14% |
| 2025-11-18 | 4.50 | 4.64 | 4.36 | 4.40 | -2.44% | 4.84 | 9.82% |
| 2025-11-17 | 4.11 | 4.51 | 4.09 | 4.51 | +10.00% | 4.80 | 9.88% |
| 2025-11-14 | 4.08 | 4.13 | 4.08 | 4.10 | 0.00% | 0.75 | 1.65% |
| 2025-11-13 | 4.08 | 4.10 | 4.04 | 4.10 | +0.49% | 0.78 | 1.74% |
| 2025-11-12 | 4.08 | 4.16 | 4.05 | 4.08 | +0.49% | 0.86 | 1.91% |
| 2025-11-11 | 4.08 | 4.08 | 4.04 | 4.06 | -0.73% | 0.73 | 1.63% |
| 2025-11-10 | 4.09 | 4.09 | 4.06 | 4.09 | +0.49% | 0.58 | 1.29% |
| 2025-11-07 | 4.04 | 4.07 | 4.02 | 4.07 | +0.74% | 0.52 | 1.16% |
| 2025-11-06 | 4.06 | 4.06 | 4.01 | 4.04 | -0.25% | 0.53 | 1.18% |
| 2025-11-05 | 3.98 | 4.07 | 3.98 | 4.05 | +2.02% | 0.97 | 2.17% |
| 2025-11-04 | 3.98 | 3.98 | 3.94 | 3.97 | -0.25% | 0.52 | 1.18% |
| 2025-11-03 | 3.98 | 3.98 | 3.94 | 3.98 | +0.51% | 0.43 | 0.98% |
| 2025-10-31 | 3.94 | 3.99 | 3.94 | 3.96 | +0.25% | 0.45 | 1.02% |
| 2025-10-30 | 4.02 | 4.02 | 3.95 | 3.95 | -1.74% | 0.71 | 1.62% |
| 2025-10-29 | 4.04 | 4.05 | 3.95 | 4.02 | -0.49% | 0.85 | 1.93% |
| 2025-10-28 | 4.03 | 4.08 | 4.03 | 4.04 | -0.25% | 0.51 | 1.14% |
| 2025-10-27 | 4.09 | 4.09 | 4.02 | 4.05 | -0.74% | 0.83 | 1.86% |
| 2025-10-24 | 4.13 | 4.14 | 4.06 | 4.08 | -1.45% | 0.84 | 1.86% |