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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.06 | 33.35 | 32.19 | 32.24 | -2.18% | 0.55 | 3.14% |
| 2025-11-18 | 33.27 | 33.27 | 32.76 | 32.96 | -0.81% | 0.36 | 2.05% |
| 2025-11-17 | 32.89 | 33.29 | 32.62 | 33.23 | +1.06% | 0.40 | 2.27% |
| 2025-11-14 | 32.62 | 33.12 | 32.51 | 32.88 | +0.27% | 0.46 | 2.61% |
| 2025-11-13 | 32.69 | 32.93 | 32.13 | 32.79 | +0.80% | 0.40 | 2.32% |
| 2025-11-12 | 33.16 | 33.26 | 32.25 | 32.53 | -1.12% | 0.50 | 2.88% |
| 2025-11-11 | 32.78 | 32.98 | 32.66 | 32.90 | +0.58% | 0.29 | 1.65% |
| 2025-11-10 | 32.67 | 32.94 | 32.50 | 32.71 | +0.37% | 0.33 | 1.89% |
| 2025-11-07 | 32.60 | 32.86 | 32.40 | 32.59 | -0.43% | 0.27 | 1.52% |
| 2025-11-06 | 32.75 | 32.97 | 32.50 | 32.73 | +0.18% | 0.32 | 1.84% |
| 2025-11-05 | 32.21 | 32.90 | 32.15 | 32.67 | +0.31% | 0.37 | 2.13% |
| 2025-11-04 | 32.53 | 32.58 | 32.20 | 32.57 | +0.65% | 0.29 | 1.66% |
| 2025-11-03 | 32.63 | 32.63 | 32.10 | 32.36 | -0.58% | 0.30 | 1.75% |
| 2025-10-31 | 31.76 | 32.71 | 31.68 | 32.55 | +2.52% | 0.51 | 2.93% |
| 2025-10-30 | 31.76 | 32.03 | 31.29 | 31.75 | -0.03% | 0.37 | 2.15% |
| 2025-10-29 | 32.42 | 32.51 | 31.40 | 31.76 | -2.64% | 0.54 | 3.15% |
| 2025-10-28 | 32.27 | 33.00 | 31.95 | 32.62 | +1.08% | 0.42 | 2.43% |
| 2025-10-27 | 32.51 | 32.65 | 32.00 | 32.27 | -0.06% | 0.40 | 2.30% |
| 2025-10-24 | 31.97 | 32.34 | 31.88 | 32.29 | +1.00% | 0.35 | 2.04% |
| 2025-10-23 | 32.00 | 32.00 | 31.48 | 31.97 | +0.31% | 0.32 | 1.89% |