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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.04 | 33.20 | 32.40 | 32.89 | -0.48% | 0.47 | 2.66% |
| 2026-01-15 | 33.51 | 33.75 | 32.83 | 33.05 | -1.25% | 0.50 | 2.79% |
| 2026-01-14 | 32.95 | 34.04 | 32.70 | 33.47 | +1.58% | 0.92 | 5.16% |
| 2026-01-13 | 33.65 | 34.29 | 32.87 | 32.95 | -2.37% | 0.83 | 4.62% |
| 2026-01-12 | 32.23 | 34.24 | 32.10 | 33.75 | +4.72% | 1.50 | 8.29% |
| 2026-01-09 | 33.09 | 33.50 | 31.71 | 32.23 | +1.77% | 0.92 | 5.30% |
| 2026-01-08 | 31.21 | 31.73 | 31.03 | 31.67 | +0.76% | 0.51 | 3.00% |
| 2026-01-07 | 32.01 | 32.15 | 31.33 | 31.43 | -2.30% | 0.50 | 2.94% |
| 2026-01-06 | 31.59 | 32.51 | 31.43 | 32.17 | +2.55% | 0.71 | 4.13% |
| 2026-01-05 | 31.17 | 31.49 | 30.93 | 31.37 | +0.71% | 0.44 | 2.60% |
| 2025-12-31 | 31.09 | 31.60 | 30.65 | 31.15 | +0.74% | 0.31 | 1.87% |
| 2025-12-30 | 31.00 | 31.38 | 30.60 | 30.92 | -0.71% | 0.29 | 1.77% |
| 2025-12-29 | 31.34 | 31.49 | 30.90 | 31.14 | -0.76% | 0.39 | 2.35% |
| 2025-12-26 | 31.50 | 32.00 | 31.06 | 31.38 | -0.85% | 0.42 | 2.51% |
| 2025-12-25 | 30.83 | 31.66 | 30.50 | 31.65 | +3.09% | 0.43 | 2.58% |
| 2025-12-24 | 30.78 | 31.10 | 30.35 | 30.70 | +0.75% | 0.38 | 2.33% |
| 2025-12-23 | 31.33 | 31.50 | 30.36 | 30.47 | -2.65% | 0.48 | 2.90% |
| 2025-12-22 | 31.46 | 32.32 | 31.24 | 31.30 | -0.29% | 0.70 | 4.10% |
| 2025-12-19 | 30.25 | 31.69 | 30.06 | 31.39 | +3.77% | 0.67 | 3.99% |
| 2025-12-18 | 29.51 | 30.60 | 29.40 | 30.25 | +1.51% | 0.56 | 3.43% |