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
2026-02-13 33.79 34.12 33.52 33.65 +0.36% 0.45 2.50%
2026-02-12 34.00 34.10 33.40 33.53 -0.86% 0.39 2.18%
2026-02-11 33.78 34.18 33.45 33.82 0.00% 0.52 2.84%
2026-02-10 32.97 34.05 32.66 33.82 +3.05% 0.78 4.37%
2026-02-09 32.50 32.88 32.44 32.82 +2.24% 0.42 2.42%
2026-02-06 32.02 32.48 31.56 32.10 -0.74% 0.36 2.11%
2026-02-05 32.20 32.60 31.98 32.34 +0.43% 0.29 1.66%
2026-02-04 32.23 32.78 31.99 32.20 -0.09% 0.36 2.10%
2026-02-03 31.99 32.30 31.76 32.23 +1.48% 0.43 2.52%
2026-02-02 31.98 32.66 31.70 31.76 -1.37% 0.41 2.38%
2026-01-30 31.72 32.32 31.27 32.20 +1.51% 0.47 2.75%
2026-01-29 32.18 32.80 31.45 31.72 -1.43% 0.43 2.52%
2026-01-28 32.70 32.90 32.18 32.18 -1.65% 0.41 2.35%
2026-01-27 32.94 33.27 31.94 32.72 -0.85% 0.48 2.74%
2026-01-26 33.82 34.03 32.62 33.00 -2.63% 0.54 3.03%
2026-01-23 33.38 34.23 33.20 33.89 +2.54% 0.74 4.11%
2026-01-22 32.86 33.24 32.54 33.05 +1.01% 0.37 2.09%
2026-01-21 32.58 32.78 32.26 32.72 +0.40% 0.39 2.24%
2026-01-20 32.99 33.08 32.28 32.59 -0.61% 0.46 2.63%
2026-01-19 32.91 33.08 32.56 32.79 -0.30% 0.31 1.75%