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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.61 | 34.28 | 33.51 | 34.22 | +1.48% | 0.74 | 4.04% |
| 2025-09-15 | 33.40 | 34.25 | 33.40 | 33.72 | +1.02% | 0.65 | 3.59% |
| 2025-09-12 | 34.20 | 34.45 | 33.34 | 33.38 | -2.05% | 0.78 | 4.31% |
| 2025-09-11 | 34.60 | 34.67 | 33.55 | 34.08 | -0.41% | 0.76 | 4.16% |
| 2025-09-10 | 33.00 | 34.30 | 32.77 | 34.22 | +3.07% | 0.77 | 4.30% |
| 2025-09-09 | 33.35 | 33.59 | 32.77 | 33.20 | -1.13% | 0.63 | 3.52% |
| 2025-09-08 | 33.28 | 33.69 | 33.14 | 33.58 | +1.02% | 0.57 | 3.19% |
| 2025-09-05 | 32.85 | 33.30 | 32.56 | 33.24 | +1.19% | 0.46 | 2.59% |
| 2025-09-04 | 33.07 | 33.85 | 32.24 | 32.85 | -0.67% | 0.67 | 3.79% |
| 2025-09-03 | 34.44 | 34.64 | 32.92 | 33.07 | -3.42% | 0.62 | 3.45% |
| 2025-09-02 | 34.84 | 35.07 | 33.40 | 34.24 | -1.81% | 0.89 | 4.85% |
| 2025-09-01 | 34.63 | 35.75 | 34.20 | 34.87 | +0.78% | 0.81 | 4.33% |
| 2025-08-29 | 35.15 | 35.16 | 34.34 | 34.60 | -1.59% | 0.74 | 3.98% |
| 2025-08-28 | 35.43 | 36.75 | 33.96 | 35.16 | -1.10% | 1.33 | 7.04% |
| 2025-08-27 | 36.81 | 37.34 | 35.48 | 35.55 | -3.74% | 1.21 | 6.16% |
| 2025-08-26 | 36.25 | 37.68 | 36.02 | 36.93 | +2.47% | 1.40 | 7.17% |
| 2025-08-25 | 36.27 | 36.55 | 35.90 | 36.04 | -0.33% | 0.92 | 4.81% |
| 2025-08-22 | 36.28 | 36.67 | 35.95 | 36.16 | -0.06% | 0.62 | 3.25% |
| 2025-08-21 | 36.76 | 36.76 | 36.00 | 36.18 | -1.04% | 0.58 | 3.01% |
| 2025-08-20 | 36.44 | 36.63 | 36.03 | 36.56 | +0.30% | 0.64 | 3.29% |