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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.93 | 30.29 | 29.70 | 30.03 | +0.03% | 0.30 | 1.88% |
| 2026-04-20 | 30.25 | 30.34 | 29.92 | 30.02 | -0.92% | 0.33 | 2.06% |
| 2026-04-17 | 30.97 | 30.97 | 29.80 | 30.30 | -1.08% | 0.66 | 4.11% |
| 2026-04-16 | 29.48 | 32.20 | 29.48 | 30.63 | +6.72% | 1.03 | 6.33% |
| 2026-04-15 | 29.09 | 29.21 | 28.63 | 28.70 | -1.14% | 0.27 | 1.71% |
| 2026-04-14 | 29.39 | 29.50 | 28.69 | 29.03 | -0.38% | 0.24 | 1.51% |
| 2026-04-13 | 29.06 | 29.19 | 28.81 | 29.14 | -0.17% | 0.25 | 1.62% |
| 2026-04-10 | 29.47 | 29.66 | 29.11 | 29.19 | +0.79% | 0.29 | 1.85% |
| 2026-04-09 | 29.57 | 29.63 | 28.83 | 28.96 | -2.06% | 0.30 | 1.92% |
| 2026-04-08 | 29.30 | 29.79 | 29.16 | 29.57 | +3.28% | 0.40 | 2.52% |
| 2026-04-07 | 28.20 | 28.96 | 28.05 | 28.63 | +1.13% | 0.40 | 2.61% |
| 2026-04-03 | 29.00 | 29.10 | 28.21 | 28.31 | -2.11% | 0.34 | 2.21% |
| 2026-04-02 | 29.55 | 29.75 | 28.71 | 28.92 | -2.56% | 0.23 | 1.46% |
| 2026-04-01 | 30.00 | 30.10 | 29.39 | 29.68 | +0.78% | 0.26 | 1.65% |
| 2026-03-31 | 29.87 | 30.24 | 29.35 | 29.45 | -1.34% | 0.26 | 1.66% |
| 2026-03-30 | 29.46 | 29.85 | 29.13 | 29.85 | +0.88% | 0.27 | 1.70% |
| 2026-03-27 | 29.00 | 29.79 | 28.82 | 29.59 | +0.75% | 0.29 | 1.87% |
| 2026-03-26 | 30.40 | 30.40 | 29.20 | 29.37 | -2.75% | 0.29 | 1.80% |
| 2026-03-25 | 30.03 | 30.60 | 29.82 | 30.20 | +1.27% | 0.41 | 2.56% |
| 2026-03-24 | 29.19 | 29.82 | 28.50 | 29.82 | +4.30% | 0.50 | 3.19% |