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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.12 | 35.42 | 34.90 | 35.07 | -0.14% | 0.55 | 2.98% |
| 2025-07-21 | 35.06 | 35.59 | 34.80 | 35.12 | +0.46% | 0.63 | 3.39% |
| 2025-07-18 | 34.56 | 35.68 | 34.48 | 34.96 | +0.98% | 0.95 | 5.10% |
| 2025-07-17 | 33.83 | 34.68 | 33.67 | 34.62 | +2.49% | 0.61 | 3.38% |
| 2025-07-16 | 33.57 | 34.03 | 33.47 | 33.78 | +1.05% | 0.44 | 2.44% |
| 2025-07-15 | 33.81 | 33.99 | 33.12 | 33.43 | -1.36% | 0.56 | 3.14% |
| 2025-07-14 | 33.98 | 34.03 | 33.70 | 33.89 | -0.06% | 0.41 | 2.27% |
| 2025-07-11 | 33.88 | 34.14 | 33.74 | 33.91 | -0.26% | 0.58 | 3.24% |
| 2025-07-10 | 34.11 | 34.11 | 33.65 | 34.00 | -0.32% | 0.41 | 2.26% |
| 2025-07-09 | 34.32 | 34.61 | 33.85 | 34.11 | -0.61% | 0.61 | 3.39% |
| 2025-07-08 | 34.04 | 34.68 | 33.78 | 34.32 | +1.33% | 0.59 | 3.25% |
| 2025-07-07 | 33.30 | 33.96 | 32.93 | 33.87 | +1.56% | 0.42 | 2.37% |
| 2025-07-04 | 33.90 | 34.30 | 33.31 | 33.35 | -2.49% | 0.61 | 3.42% |
| 2025-07-03 | 35.10 | 35.50 | 34.13 | 34.20 | -0.73% | 1.14 | 6.18% |
| 2025-07-02 | 33.45 | 36.00 | 32.89 | 34.45 | +3.83% | 1.84 | 10.04% |
| 2025-07-01 | 33.45 | 33.55 | 32.91 | 33.18 | -0.81% | 0.36 | 2.03% |
| 2025-06-30 | 33.21 | 33.60 | 33.15 | 33.45 | +1.06% | 0.40 | 2.25% |
| 2025-06-27 | 32.98 | 33.99 | 32.74 | 33.10 | +1.13% | 0.65 | 3.72% |
| 2025-06-26 | 33.05 | 33.40 | 32.61 | 32.73 | -1.06% | 0.43 | 2.47% |
| 2025-06-25 | 33.02 | 33.66 | 32.71 | 33.08 | +0.76% | 0.59 | 3.38% |