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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.90 | 33.14 | 31.90 | 32.83 | +3.96% | 0.56 | 3.23% |
| 2025-06-23 | 31.08 | 31.67 | 31.04 | 31.58 | +1.35% | 0.25 | 1.51% |
| 2025-06-20 | 31.54 | 31.89 | 31.09 | 31.16 | -1.64% | 0.25 | 1.49% |
| 2025-06-19 | 32.33 | 32.55 | 31.50 | 31.68 | -1.86% | 0.31 | 1.84% |
| 2025-06-18 | 32.08 | 32.58 | 31.75 | 32.28 | +0.56% | 0.35 | 2.05% |
| 2025-06-17 | 32.71 | 32.71 | 32.03 | 32.10 | -1.29% | 0.51 | 2.96% |
| 2025-06-16 | 32.48 | 33.07 | 32.40 | 32.52 | -0.18% | 0.34 | 1.97% |
| 2025-06-13 | 34.11 | 34.13 | 32.50 | 32.58 | -4.90% | 0.77 | 4.39% |
| 2025-06-12 | 34.18 | 34.39 | 33.74 | 34.26 | +0.32% | 0.39 | 2.16% |
| 2025-06-11 | 34.22 | 34.84 | 34.10 | 34.15 | +0.29% | 0.63 | 3.45% |
| 2025-06-10 | 33.99 | 34.54 | 33.51 | 34.05 | +0.29% | 0.65 | 3.61% |
| 2025-06-09 | 34.05 | 34.48 | 33.88 | 33.95 | -0.21% | 0.39 | 2.16% |
| 2025-06-06 | 34.05 | 34.05 | 33.60 | 34.02 | +0.12% | 0.34 | 1.90% |
| 2025-06-05 | 34.11 | 34.15 | 33.61 | 33.98 | -0.18% | 0.35 | 1.96% |
| 2025-06-04 | 34.05 | 34.69 | 33.86 | 34.04 | +0.12% | 0.49 | 2.70% |
| 2025-06-03 | 34.30 | 34.38 | 34.00 | 34.00 | -1.25% | 0.35 | 1.93% |
| 2025-05-30 | 35.01 | 35.19 | 33.82 | 34.43 | -2.22% | 0.67 | 3.65% |
| 2025-05-29 | 34.11 | 35.85 | 34.11 | 35.21 | +3.07% | 0.74 | 3.95% |
| 2025-05-28 | 34.17 | 35.50 | 34.03 | 34.16 | +0.03% | 0.36 | 1.93% |
| 2025-05-27 | 34.10 | 34.47 | 33.93 | 34.15 | -0.41% | 0.30 | 1.65% |