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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.97 | 32.12 | 31.59 | 31.87 | -0.38% | 0.36 | 2.11% |
| 2025-10-21 | 31.83 | 32.10 | 31.41 | 31.99 | +1.30% | 0.31 | 1.80% |
| 2025-10-20 | 31.25 | 31.69 | 31.10 | 31.58 | +2.53% | 0.34 | 2.01% |
| 2025-10-17 | 31.69 | 31.88 | 30.78 | 30.80 | -2.81% | 0.39 | 2.31% |
| 2025-10-16 | 32.12 | 32.33 | 31.60 | 31.69 | -1.49% | 0.30 | 1.76% |
| 2025-10-15 | 31.97 | 32.30 | 31.70 | 32.17 | +1.23% | 0.32 | 1.88% |
| 2025-10-14 | 32.42 | 32.68 | 31.66 | 31.78 | -1.46% | 0.43 | 2.47% |
| 2025-10-13 | 32.31 | 32.78 | 31.10 | 32.25 | -2.06% | 0.44 | 2.55% |
| 2025-10-10 | 32.63 | 33.68 | 32.41 | 32.93 | +1.07% | 0.52 | 2.96% |
| 2025-10-09 | 32.31 | 33.30 | 32.05 | 32.58 | +0.74% | 0.58 | 3.29% |
| 2025-09-30 | 32.40 | 32.72 | 32.13 | 32.34 | -0.19% | 0.35 | 2.02% |
| 2025-09-29 | 32.28 | 32.59 | 31.66 | 32.40 | +0.65% | 0.36 | 2.07% |
| 2025-09-26 | 32.30 | 32.89 | 32.01 | 32.19 | -0.80% | 0.39 | 2.26% |
| 2025-09-25 | 32.60 | 33.11 | 32.35 | 32.45 | -0.58% | 0.43 | 2.47% |
| 2025-09-24 | 32.18 | 33.10 | 31.82 | 32.64 | +1.18% | 0.52 | 3.00% |
| 2025-09-23 | 32.39 | 32.45 | 31.25 | 32.26 | -0.40% | 0.60 | 3.54% |
| 2025-09-22 | 32.44 | 32.78 | 32.14 | 32.39 | -0.77% | 0.40 | 2.33% |
| 2025-09-19 | 32.88 | 33.17 | 32.22 | 32.64 | -0.94% | 0.52 | 2.97% |
| 2025-09-18 | 33.87 | 34.12 | 32.72 | 32.95 | -2.69% | 0.80 | 4.47% |
| 2025-09-17 | 34.00 | 34.28 | 33.83 | 33.86 | -1.05% | 0.49 | 2.70% |