华安鑫创 sz.300928
35.50
+3.05%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.47 | 36.18 | 34.47 | 35.50 | +3.05% | 0.70 | 3.72% |
| 2026-05-21 | 34.76 | 36.23 | 34.32 | 34.45 | -0.49% | 0.85 | 4.52% |
| 2026-05-20 | 34.76 | 34.91 | 34.18 | 34.62 | -0.32% | 0.55 | 2.98% |
| 2026-05-19 | 35.30 | 35.49 | 34.35 | 34.73 | -1.61% | 0.67 | 3.57% |
| 2026-05-18 | 35.81 | 36.20 | 35.07 | 35.30 | -1.51% | 0.70 | 3.70% |
| 2026-05-15 | 36.09 | 36.66 | 35.62 | 35.84 | -0.72% | 0.76 | 3.92% |
| 2026-05-14 | 35.37 | 37.14 | 35.19 | 36.10 | +2.15% | 0.90 | 4.63% |
| 2026-05-13 | 34.90 | 35.97 | 34.30 | 35.34 | +1.41% | 0.86 | 4.54% |
| 2026-05-12 | 35.49 | 35.66 | 34.57 | 34.85 | -2.30% | 1.21 | 6.44% |
| 2026-05-11 | 36.11 | 37.55 | 33.29 | 35.67 | -0.97% | 3.59 | 18.65% |
| 2026-05-08 | 35.33 | 36.63 | 34.60 | 36.02 | +1.78% | 1.37 | 7.08% |
| 2026-05-07 | 34.50 | 35.72 | 33.88 | 35.39 | +2.22% | 1.90 | 10.19% |
| 2026-05-06 | 32.22 | 34.80 | 32.12 | 34.62 | +7.28% | 1.95 | 10.76% |
| 2026-04-30 | 30.79 | 32.58 | 30.73 | 32.27 | +4.81% | 0.92 | 5.41% |
| 2026-04-29 | 30.46 | 31.07 | 30.44 | 30.79 | +1.28% | 0.33 | 1.99% |
| 2026-04-28 | 30.38 | 30.83 | 30.19 | 30.40 | +0.30% | 0.39 | 2.37% |
| 2026-04-27 | 29.90 | 30.46 | 29.39 | 30.31 | +1.47% | 0.44 | 2.71% |
| 2026-04-24 | 29.12 | 30.19 | 29.11 | 29.87 | +0.95% | 0.44 | 2.76% |
| 2026-04-23 | 29.88 | 30.15 | 29.34 | 29.59 | -1.17% | 0.33 | 2.06% |
| 2026-04-22 | 29.98 | 30.06 | 29.67 | 29.94 | -0.30% | 0.25 | 1.56% |