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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.01 | 36.80 | 35.69 | 36.45 | +1.65% | 0.81 | 4.24% |
| 2025-08-18 | 35.55 | 36.12 | 35.52 | 35.86 | +1.16% | 0.62 | 3.27% |
| 2025-08-15 | 34.85 | 35.96 | 34.85 | 35.45 | +1.72% | 0.72 | 3.83% |
| 2025-08-14 | 35.80 | 36.07 | 34.85 | 34.85 | -2.65% | 0.67 | 3.59% |
| 2025-08-13 | 35.96 | 36.23 | 35.70 | 35.80 | -0.44% | 0.47 | 2.46% |
| 2025-08-12 | 36.23 | 36.25 | 35.68 | 35.96 | -0.19% | 0.47 | 2.49% |
| 2025-08-11 | 35.67 | 36.30 | 35.65 | 36.03 | +0.87% | 0.61 | 3.20% |
| 2025-08-08 | 35.52 | 35.94 | 35.35 | 35.72 | +0.11% | 0.64 | 3.36% |
| 2025-08-07 | 35.82 | 36.08 | 35.61 | 35.68 | -0.25% | 0.46 | 2.42% |
| 2025-08-06 | 35.60 | 35.92 | 35.02 | 35.77 | +0.73% | 0.50 | 2.65% |
| 2025-08-05 | 35.61 | 35.68 | 35.18 | 35.51 | +0.71% | 0.62 | 3.29% |
| 2025-08-04 | 34.50 | 35.27 | 34.27 | 35.26 | +2.03% | 0.50 | 2.72% |
| 2025-08-01 | 34.27 | 34.87 | 34.27 | 34.56 | +0.44% | 0.52 | 2.84% |
| 2025-07-31 | 34.78 | 35.04 | 34.28 | 34.41 | -1.06% | 0.47 | 2.58% |
| 2025-07-30 | 35.14 | 35.29 | 34.43 | 34.78 | -1.22% | 0.46 | 2.48% |
| 2025-07-29 | 35.27 | 35.54 | 34.92 | 35.21 | -0.56% | 0.55 | 2.95% |
| 2025-07-28 | 35.16 | 35.59 | 35.11 | 35.41 | +0.80% | 0.50 | 2.65% |
| 2025-07-25 | 34.89 | 35.20 | 34.74 | 35.13 | +0.69% | 0.40 | 2.13% |
| 2025-07-24 | 35.00 | 35.15 | 34.67 | 34.89 | +0.66% | 0.47 | 2.56% |
| 2025-07-23 | 35.38 | 35.38 | 34.62 | 34.66 | -1.17% | 0.48 | 2.59% |