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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.13 | 4.18 | 4.11 | 4.15 | 0.00% | 0.62 | 1.36% |
| 2025-10-21 | 4.10 | 4.15 | 4.06 | 4.15 | +0.97% | 0.79 | 1.73% |
| 2025-10-20 | 4.15 | 4.17 | 4.06 | 4.11 | 0.00% | 1.00 | 2.20% |
| 2025-10-17 | 4.25 | 4.28 | 4.11 | 4.11 | -3.97% | 1.44 | 3.13% |
| 2025-10-16 | 4.39 | 4.39 | 4.25 | 4.28 | -2.95% | 1.69 | 3.57% |
| 2025-10-15 | 4.42 | 4.43 | 4.35 | 4.41 | -0.23% | 1.69 | 3.48% |
| 2025-10-14 | 4.43 | 4.47 | 4.32 | 4.42 | +0.23% | 2.38 | 4.91% |
| 2025-10-13 | 4.19 | 4.51 | 4.18 | 4.41 | +0.68% | 3.08 | 6.37% |
| 2025-10-10 | 4.18 | 4.60 | 4.16 | 4.38 | +4.78% | 3.96 | 8.14% |
| 2025-10-09 | 4.28 | 4.28 | 4.14 | 4.18 | -0.71% | 1.23 | 2.67% |
| 2025-09-30 | 4.30 | 4.31 | 4.21 | 4.21 | -1.86% | 1.42 | 3.04% |
| 2025-09-29 | 4.33 | 4.59 | 4.26 | 4.29 | -0.23% | 2.72 | 5.65% |
| 2025-09-26 | 4.27 | 4.36 | 4.22 | 4.30 | -0.23% | 1.60 | 3.37% |
| 2025-09-25 | 4.26 | 4.34 | 4.20 | 4.31 | -0.23% | 1.78 | 3.76% |
| 2025-09-24 | 4.20 | 4.41 | 4.17 | 4.32 | +3.10% | 2.14 | 4.50% |
| 2025-09-23 | 4.30 | 4.31 | 4.12 | 4.19 | -2.56% | 1.56 | 3.38% |
| 2025-09-22 | 4.29 | 4.33 | 4.21 | 4.30 | -0.23% | 1.63 | 3.45% |
| 2025-09-19 | 4.33 | 4.36 | 4.26 | 4.31 | +0.47% | 2.11 | 4.44% |
| 2025-09-18 | 4.24 | 4.52 | 4.16 | 4.29 | +2.14% | 3.98 | 8.37% |
| 2025-09-17 | 4.19 | 4.29 | 4.19 | 4.20 | -0.47% | 1.82 | 3.90% |