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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.30 | 4.39 | 4.20 | 4.22 | -1.17% | 4.45 | 9.41% |
| 2025-09-15 | 3.94 | 4.27 | 3.94 | 4.27 | +10.05% | 3.57 | 7.73% |
| 2025-09-12 | 3.88 | 3.90 | 3.86 | 3.88 | 0.00% | 0.46 | 1.07% |
| 2025-09-11 | 3.87 | 3.89 | 3.83 | 3.88 | +0.52% | 0.40 | 0.94% |
| 2025-09-10 | 3.86 | 3.87 | 3.84 | 3.86 | 0.00% | 0.28 | 0.66% |
| 2025-09-09 | 3.87 | 3.88 | 3.84 | 3.86 | -0.52% | 0.35 | 0.83% |
| 2025-09-08 | 3.83 | 3.89 | 3.82 | 3.88 | +1.31% | 0.45 | 1.06% |
| 2025-09-05 | 3.84 | 3.85 | 3.81 | 3.83 | 0.00% | 0.42 | 0.99% |
| 2025-09-04 | 3.79 | 3.85 | 3.79 | 3.83 | +0.26% | 0.56 | 1.33% |
| 2025-09-03 | 3.84 | 3.87 | 3.80 | 3.82 | -0.78% | 0.48 | 1.14% |
| 2025-09-02 | 3.88 | 3.89 | 3.81 | 3.85 | -1.03% | 0.84 | 1.99% |
| 2025-09-01 | 3.90 | 3.91 | 3.86 | 3.89 | -0.26% | 0.62 | 1.45% |
| 2025-08-29 | 3.93 | 3.95 | 3.89 | 3.90 | -1.02% | 0.52 | 1.20% |
| 2025-08-28 | 3.95 | 3.97 | 3.86 | 3.94 | +0.25% | 0.87 | 2.00% |
| 2025-08-27 | 4.03 | 4.04 | 3.93 | 3.93 | -2.48% | 1.04 | 2.36% |
| 2025-08-26 | 3.99 | 4.04 | 3.96 | 4.03 | +1.26% | 1.06 | 2.39% |
| 2025-08-25 | 4.01 | 4.02 | 3.96 | 3.98 | -0.25% | 1.00 | 2.28% |
| 2025-08-22 | 4.01 | 4.03 | 3.96 | 3.99 | -0.50% | 0.99 | 2.24% |
| 2025-08-21 | 3.99 | 4.07 | 3.99 | 4.01 | +0.50% | 1.04 | 2.33% |
| 2025-08-20 | 3.96 | 3.99 | 3.94 | 3.99 | +0.76% | 0.80 | 1.82% |