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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.88 | 34.70 | 33.84 | 34.29 | +0.88% | 0.36 | 1.97% |
| 2025-05-23 | 34.54 | 35.17 | 33.95 | 33.99 | -1.65% | 0.47 | 2.56% |
| 2025-05-22 | 35.30 | 35.75 | 34.55 | 34.56 | -2.84% | 0.56 | 2.99% |
| 2025-05-21 | 35.48 | 36.67 | 34.66 | 35.57 | +0.25% | 0.92 | 4.84% |
| 2025-05-20 | 35.70 | 35.80 | 35.31 | 35.48 | -0.64% | 0.28 | 1.48% |
| 2025-05-19 | 36.19 | 36.19 | 35.20 | 35.71 | -0.53% | 0.42 | 2.23% |
| 2025-05-16 | 35.40 | 36.27 | 34.81 | 35.90 | +2.63% | 0.63 | 3.29% |
| 2025-05-15 | 35.25 | 35.29 | 34.70 | 34.98 | -0.77% | 0.35 | 1.89% |
| 2025-05-14 | 35.59 | 35.87 | 35.10 | 35.25 | -1.32% | 0.43 | 2.29% |
| 2025-05-13 | 36.65 | 36.66 | 35.60 | 35.72 | -1.54% | 0.45 | 2.37% |
| 2025-05-12 | 35.86 | 36.55 | 35.86 | 36.28 | +1.20% | 0.52 | 2.73% |
| 2025-05-09 | 35.91 | 36.58 | 35.61 | 35.85 | -0.86% | 0.74 | 3.90% |
| 2025-05-08 | 34.18 | 36.45 | 34.00 | 36.16 | +5.33% | 1.30 | 6.88% |
| 2025-05-07 | 34.29 | 35.45 | 33.92 | 34.33 | +1.27% | 0.68 | 3.69% |
| 2025-05-06 | 33.57 | 33.98 | 33.32 | 33.90 | +1.38% | 0.41 | 2.31% |