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
2026-03-23 29.91 30.30 28.27 28.59 -5.43% 0.75 4.78%
2026-03-20 31.45 31.93 30.19 30.23 -4.18% 0.47 2.85%
2026-03-19 32.10 32.30 31.36 31.55 -2.86% 0.30 1.79%
2026-03-18 32.37 32.52 31.63 32.48 +0.06% 0.35 2.02%
2026-03-17 32.80 32.98 31.88 32.46 -0.98% 0.35 2.00%
2026-03-16 32.59 33.07 32.42 32.78 +0.31% 0.35 2.01%
2026-03-13 32.63 33.44 32.34 32.68 -0.06% 0.49 2.75%
2026-03-12 33.12 33.29 32.50 32.70 -1.27% 0.46 2.61%
2026-03-11 33.68 34.16 32.91 33.12 -1.22% 0.78 4.32%
2026-03-10 32.98 33.96 32.73 33.53 +3.68% 0.79 4.39%
2026-03-09 32.08 32.46 31.52 32.34 -0.55% 0.59 3.44%
2026-03-06 30.40 32.69 30.31 32.52 +6.73% 0.83 4.87%
2026-03-05 31.00 31.32 30.33 30.47 +0.63% 0.55 3.32%
2026-03-04 30.50 30.64 29.93 30.28 -0.98% 0.49 3.01%
2026-03-03 31.71 32.30 30.00 30.58 -3.56% 0.63 3.74%
2026-03-02 32.98 33.27 31.56 31.71 -5.60% 0.67 3.91%
2026-02-27 33.71 33.98 33.24 33.59 +0.03% 0.35 1.96%
2026-02-26 33.80 33.82 33.42 33.58 -0.15% 0.34 1.92%
2026-02-25 34.15 34.20 33.58 33.63 -1.06% 0.45 2.47%
2026-02-24 34.14 34.50 33.80 33.99 +1.01% 0.48 2.65%