华鑫股份 (600621) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.18	14.14	-0.11	-0.77%	14.12	14.44	137064	19531	1.29%
2026-04-29	13.91	14.25	0.25	1.79%	13.91	14.25	103756	14672	0.98%
2026-04-28	13.90	14.00	0.08	0.57%	13.90	14.19	95487	13418	0.90%
2026-04-27	14.05	13.92	-0.08	-0.57%	13.88	14.18	85870	12001	0.81%
2026-04-24	14.06	14.00	-0.12	-0.85%	13.92	14.11	75067	10516	0.71%
2026-04-23	14.15	14.12	-0.06	-0.42%	14.03	14.22	77518	10936	0.73%
2026-04-22	14.02	14.18	0.13	0.93%	13.95	14.26	109788	15532	1.03%
2026-04-21	14.20	14.05	-0.21	-1.47%	14.02	14.25	102437	14424	0.97%
2026-04-20	14.35	14.26	0.08	0.56%	14.19	14.48	115462	16518	1.09%
2026-04-17	14.23	14.18	-0.09	-0.63%	14.11	14.25	87171	12351	0.82%
2026-04-16	14.19	14.27	0.11	0.78%	14.15	14.31	95588	13600	0.90%
2026-04-15	14.33	14.16	-0.12	-0.84%	14.12	14.35	90518	12857	0.85%
2026-04-14	14.41	14.28	0.01	0.07%	14.10	14.45	139699	19884	1.32%
2026-04-13	14.08	14.27	0.08	0.56%	14.05	14.39	112708	16081	1.06%
2026-04-10	14.15	14.19	0.33	2.38%	14.10	14.54	216577	31005	2.04%
2026-04-09	14.15	13.86	-0.40	-2.81%	13.85	14.16	120283	16795	1.13%
2026-04-08	14.03	14.26	0.54	3.94%	13.93	14.27	146588	20712	1.38%
2026-04-07	13.66	13.72	0.07	0.51%	13.62	13.75	56532	7738	0.53%
2026-04-03	13.90	13.65	-0.20	-1.44%	13.63	13.93	77103	10591	0.73%
2026-04-02	14.14	13.85	-0.33	-2.33%	13.81	14.16	95464	13312	0.90%
2026-04-01	14.21	14.18	0.22	1.58%	14.03	14.24	80382	11376	0.76%
2026-03-31	14.12	13.96	-0.17	-1.20%	13.94	14.33	93196	13174	0.88%
2026-03-30	13.95	14.13	-0.03	-0.21%	13.86	14.15	91152	12788	0.86%
2026-03-27	14.02	14.16	-0.05	-0.35%	13.90	14.26	156850	22105	1.48%
2026-03-26	14.60	14.21	-0.40	-2.74%	14.15	14.60	107875	15479	1.02%
2026-03-25	14.54	14.61	0.12	0.83%	14.44	14.70	100932	14704	0.95%
2026-03-24	14.45	14.49	0.19	1.33%	14.14	14.55	133908	19243	1.26%
2026-03-23	15.00	14.30	-1.02	-6.66%	14.14	15.10	246744	36100	2.33%
2026-03-20	15.20	15.32	0.19	1.26%	15.18	15.68	214671	33039	2.02%
2026-03-19	15.30	15.13	-0.31	-2.01%	15.03	15.37	118878	18074	1.12%
2026-03-18	15.41	15.44	0.01	0.06%	15.21	15.48	97573	14990	0.92%
2026-03-17	15.44	15.43	0.01	0.06%	15.42	15.73	140739	21922	1.33%
2026-03-16	15.36	15.42	0.04	0.26%	15.28	15.46	99160	15229	0.93%
2026-03-13	15.60	15.38	-0.27	-1.73%	15.37	15.64	109745	17007	1.03%
2026-03-12	15.56	15.65	0.02	0.13%	15.50	15.70	108647	16970	1.02%
2026-03-11	15.62	15.63	0.01	0.06%	15.47	15.70	106576	16619	1.00%
2026-03-10	15.57	15.62	0.25	1.63%	15.47	15.68	113482	17682	1.07%
2026-03-09	15.44	15.37	-0.34	-2.16%	15.20	15.47	126105	19328	1.19%
2026-03-06	15.43	15.71	0.26	1.68%	15.36	15.74	114837	17955	1.08%
2026-03-05	15.70	15.45	-0.06	-0.39%	15.39	15.73	133322	20694	1.26%
2026-03-04	15.71	15.51	-0.30	-1.90%	15.47	15.88	168023	26279	1.58%
2026-03-03	16.05	15.81	-0.20	-1.25%	15.77	16.26	210130	33685	1.98%
2026-03-02	16.11	16.01	-0.43	-2.62%	15.91	16.26	192509	30916	1.81%
2026-02-27	16.42	16.44	-0.02	-0.12%	16.23	16.51	166123	27209	1.57%
2026-02-26	16.46	16.46	0.03	0.18%	16.37	16.64	193685	31929	1.83%
2026-02-25	16.30	16.43	0.19	1.17%	16.26	16.54	170452	28033	1.61%
2026-02-24	16.38	16.24	-0.04	-0.25%	16.06	16.38	184844	29975	1.74%
2026-02-13	16.66	16.28	-0.33	-1.99%	16.28	16.73	239312	39527	2.26%
2026-02-12	16.63	16.61	0.01	0.06%	16.54	16.76	192470	32036	1.81%
2026-02-11	16.61	16.60	-0.06	-0.36%	16.55	16.79	181251	30212	1.71%
2026-02-10	16.87	16.66	-0.26	-1.54%	16.61	16.90	233106	38967	2.20%
2026-02-09	17.15	16.92	-0.11	-0.65%	16.82	17.18	341768	57855	3.22%
2026-02-06	17.36	17.03	-0.54	-3.07%	17.02	17.50	472080	81213	4.45%
2026-02-05	16.90	17.57	0.55	3.23%	16.85	18.38	762925	133779	7.19%
2026-02-04	16.61	17.02	0.39	2.35%	16.55	17.19	402699	68107	3.80%
2026-02-03	16.51	16.63	0.20	1.22%	16.40	16.80	238647	39665	2.25%
2026-02-02	16.58	16.43	-0.20	-1.20%	16.41	16.89	292626	48743	2.76%
2026-01-30	16.72	16.63	-0.33	-1.95%	16.46	16.86	394688	65749	3.72%
2026-01-29	16.15	16.96	0.75	4.63%	15.91	17.08	662869	110432	6.25%
2026-01-28	16.18	16.21	-0.11	-0.67%	16.07	16.49	298827	48619	2.82%
2026-01-27	16.10	16.32	0.24	1.49%	16.03	16.43	411635	66882	3.88%
2026-01-26	15.91	16.08	0.17	1.07%	15.82	16.22	290472	46611	2.74%