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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.75 | 30.87 | 29.01 | 29.80 | -0.86% | 0.61 | 3.86% |
| 2025-12-16 | 30.11 | 31.19 | 29.30 | 30.06 | +2.11% | 0.75 | 4.66% |
| 2025-12-15 | 29.32 | 29.79 | 29.11 | 29.44 | -0.14% | 0.21 | 1.31% |
| 2025-12-12 | 29.78 | 30.20 | 29.45 | 29.48 | -1.34% | 0.27 | 1.71% |
| 2025-12-11 | 30.57 | 30.71 | 29.80 | 29.88 | -2.26% | 0.34 | 2.08% |
| 2025-12-10 | 31.06 | 31.17 | 30.40 | 30.57 | -1.58% | 0.26 | 1.60% |
| 2025-12-09 | 31.28 | 31.39 | 30.90 | 31.06 | -0.70% | 0.20 | 1.18% |
| 2025-12-08 | 30.84 | 31.49 | 30.81 | 31.28 | +1.53% | 0.38 | 2.26% |
| 2025-12-05 | 30.19 | 30.93 | 29.82 | 30.81 | +2.09% | 0.33 | 2.01% |
| 2025-12-04 | 30.85 | 30.97 | 30.10 | 30.18 | -1.92% | 0.24 | 1.50% |
| 2025-12-03 | 31.30 | 31.30 | 30.56 | 30.77 | -1.57% | 0.29 | 1.73% |
| 2025-12-02 | 31.68 | 31.68 | 31.20 | 31.26 | -1.23% | 0.19 | 1.12% |
| 2025-12-01 | 31.61 | 32.17 | 31.45 | 31.65 | +0.13% | 0.33 | 1.95% |
| 2025-11-28 | 31.27 | 31.62 | 31.11 | 31.61 | +0.77% | 0.23 | 1.39% |
| 2025-11-27 | 31.10 | 31.66 | 30.81 | 31.37 | +1.36% | 0.39 | 2.32% |
| 2025-11-26 | 30.94 | 31.37 | 30.50 | 30.95 | +0.03% | 0.37 | 2.22% |
| 2025-11-25 | 31.12 | 31.21 | 30.70 | 30.94 | +0.72% | 0.36 | 2.18% |
| 2025-11-24 | 30.28 | 30.98 | 30.09 | 30.72 | +2.20% | 0.41 | 2.52% |
| 2025-11-21 | 31.50 | 32.01 | 30.00 | 30.06 | -5.77% | 0.64 | 3.91% |
| 2025-11-20 | 32.32 | 32.67 | 31.80 | 31.90 | -1.05% | 0.34 | 1.99% |