当前位置: 爱股网 > 股票行情 > 华鑫股份(600621)股票行情

华鑫股份(600621)股票行情

华鑫股份(600621)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华鑫股份(600621)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	14.02	14.16	-0.05	-0.35%	13.90	14.26	156850	22105.09	1.48%
2026-03-26	14.60	14.21	-0.40	-2.74%	14.15	14.60	107875	15479.21	1.02%
2026-03-25	14.54	14.61	0.12	0.83%	14.44	14.70	100932	14704.45	0.95%
2026-03-24	14.45	14.49	0.19	1.33%	14.14	14.55	133908	19243.75	1.26%
2026-03-23	15.00	14.30	-1.02	-6.66%	14.14	15.10	246744	36100.26	2.33%
2026-03-20	15.20	15.32	0.19	1.26%	15.18	15.68	214671	33039.09	2.02%
2026-03-19	15.30	15.13	-0.31	-2.01%	15.03	15.37	118878	18074.45	1.12%
2026-03-18	15.41	15.44	0.01	0.06%	15.21	15.48	97573	14990.70	0.92%
2026-03-17	15.44	15.43	0.01	0.06%	15.42	15.73	140739	21922.30	1.33%
2026-03-16	15.36	15.42	0.04	0.26%	15.28	15.46	99160	15229.85	0.93%
2026-03-13	15.60	15.38	-0.27	-1.73%	15.37	15.64	109745	17007.65	1.03%
2026-03-12	15.56	15.65	0.02	0.13%	15.50	15.70	108647	16970.11	1.02%
2026-03-11	15.62	15.63	0.01	0.06%	15.47	15.70	106576	16619.48	1.00%
2026-03-10	15.57	15.62	0.25	1.63%	15.47	15.68	113482	17682.27	1.07%
2026-03-09	15.44	15.37	-0.34	-2.16%	15.20	15.47	126105	19328.24	1.19%
2026-03-06	15.43	15.71	0.26	1.68%	15.36	15.74	114837	17955.87	1.08%
2026-03-05	15.70	15.45	-0.06	-0.39%	15.39	15.73	133322	20694.60	1.26%
2026-03-04	15.71	15.51	-0.30	-1.90%	15.47	15.88	168023	26279.04	1.58%
2026-03-03	16.05	15.81	-0.20	-1.25%	15.77	16.26	210130	33685.18	1.98%
2026-03-02	16.11	16.01	-0.43	-2.62%	15.91	16.26	192509	30916.35	1.81%
2026-02-27	16.42	16.44	-0.02	-0.12%	16.23	16.51	166123	27209.02	1.57%
2026-02-26	16.46	16.46	0.03	0.18%	16.37	16.64	193685	31929.41	1.83%
2026-02-25	16.30	16.43	0.19	1.17%	16.26	16.54	170452	28033.40	1.61%
2026-02-24	16.38	16.24	-0.04	-0.25%	16.06	16.38	184844	29975.07	1.74%
2026-02-13	16.66	16.28	-0.33	-1.99%	16.28	16.73	239312	39527.39	2.26%
2026-02-12	16.63	16.61	0.01	0.06%	16.54	16.76	192470	32036.12	1.81%
2026-02-11	16.61	16.60	-0.06	-0.36%	16.55	16.79	181251	30212.69	1.71%
2026-02-10	16.87	16.66	-0.26	-1.54%	16.61	16.90	233106	38967.23	2.20%
2026-02-09	17.15	16.92	-0.11	-0.65%	16.82	17.18	341768	57855.22	3.22%
2026-02-06	17.36	17.03	-0.54	-3.07%	17.02	17.50	472080	81213.72	4.45%
2026-02-05	16.90	17.57	0.55	3.23%	16.85	18.38	762925	133779.16	7.19%
2026-02-04	16.61	17.02	0.39	2.35%	16.55	17.19	402699	68107.99	3.80%
2026-02-03	16.51	16.63	0.20	1.22%	16.40	16.80	238647	39665.23	2.25%
2026-02-02	16.58	16.43	-0.20	-1.20%	16.41	16.89	292626	48743.70	2.76%
2026-01-30	16.72	16.63	-0.33	-1.95%	16.46	16.86	394688	65749.96	3.72%
2026-01-29	16.15	16.96	0.75	4.63%	15.91	17.08	662869	110432.41	6.25%
2026-01-28	16.18	16.21	-0.11	-0.67%	16.07	16.49	298827	48619.12	2.82%
2026-01-27	16.10	16.32	0.24	1.49%	16.03	16.43	411635	66882.91	3.88%
2026-01-26	15.91	16.08	0.17	1.07%	15.82	16.22	290472	46611.40	2.74%
2026-01-23	15.96	15.91	-0.01	-0.06%	15.86	15.98	160804	25587.79	1.52%
2026-01-22	15.80	15.92	0.16	1.02%	15.77	15.92	108971	17277.39	1.03%
2026-01-21	15.88	15.76	-0.15	-0.94%	15.73	15.92	135942	21505.01	1.28%
2026-01-20	15.90	15.91	-0.01	-0.06%	15.82	15.98	127025	20196.11	1.20%
2026-01-19	15.89	15.92	-0.02	-0.13%	15.82	15.97	110043	17508.84	1.04%
2026-01-16	16.06	15.94	0.00	0.00%	15.84	16.14	143126	22874.55	1.35%
2026-01-15	15.90	15.94	-0.11	-0.69%	15.80	16.16	174237	27705.07	1.64%
2026-01-14	16.18	16.05	-0.14	-0.86%	15.92	16.54	358042	58229.01	3.37%
2026-01-13	16.35	16.19	-0.24	-1.46%	16.10	16.58	279703	45663.98	2.64%
2026-01-12	16.13	16.43	0.13	0.80%	16.08	16.44	390597	63550.57	3.68%
2026-01-09	15.59	16.30	0.72	4.62%	15.58	16.88	542786	88535.77	5.12%
2026-01-08	15.82	15.58	-0.42	-2.63%	15.52	15.86	237924	37284.60	2.24%
2026-01-07	15.86	16.00	0.12	0.76%	15.77	16.38	376119	60673.55	3.55%
2026-01-06	15.44	15.88	0.45	2.92%	15.40	16.05	309531	48841.83	2.92%
2026-01-05	15.24	15.43	0.19	1.25%	15.20	15.44	134143	20602.29	1.26%
2025-12-31	15.44	15.24	-0.21	-1.36%	15.24	15.46	109065	16726.21	1.03%
2025-12-30	15.27	15.45	0.18	1.18%	15.24	15.60	161319	24904.04	1.52%
2025-12-29	15.18	15.27	0.05	0.33%	15.16	15.45	97652	14907.89	0.92%
2025-12-26	15.20	15.22	0.01	0.07%	15.17	15.39	114990	17554.54	1.08%
2025-12-25	15.09	15.21	0.13	0.86%	15.05	15.22	94592	14342.06	0.89%
2025-12-24	14.90	15.08	0.14	0.94%	14.87	15.12	87445	13140.46	0.82%
2025-12-23	15.06	14.94	-0.12	-0.80%	14.91	15.10	97273	14605.70	0.92%
2025-12-22	15.06	15.06	0.00	0.00%	15.03	15.14	72086	10877.15	0.68%
2025-12-19	15.09	15.06	0.02	0.13%	15.03	15.16	80402	12131.08	0.76%
2025-12-18	15.24	15.04	-0.24	-1.57%	15.04	15.25	91565	13841.36	0.86%
2025-12-17	15.08	15.28	0.23	1.53%	14.95	15.36	121283	18382.84	1.14%
2025-12-16	15.19	15.05	-0.14	-0.92%	15.00	15.23	82353	12427.65	0.78%
2025-12-15	15.15	15.19	-0.06	-0.39%	15.11	15.34	80142	12198.89	0.76%
2025-12-12	15.19	15.25	0.06	0.39%	15.12	15.34	78272	11934.39	0.74%
2025-12-11	15.41	15.19	-0.27	-1.75%	15.16	15.46	87936	13425.34	0.83%
2025-12-10	15.23	15.46	0.14	0.91%	15.23	15.51	92723	14265.50	0.87%
2025-12-09	15.43	15.32	-0.18	-1.16%	15.30	15.53	90147	13877.11	0.85%
2025-12-08	15.61	15.50	0.07	0.45%	15.49	15.80	207898	32529.70	1.96%
2025-12-05	15.16	15.43	0.29	1.92%	15.08	15.50	150940	23140.57	1.42%
2025-12-04	15.11	15.14	-0.02	-0.13%	15.06	15.27	58961	8931.74	0.56%
2025-12-03	15.35	15.16	-0.17	-1.11%	15.10	15.42	102694	15629.60	0.97%
2025-12-02	15.41	15.33	-0.10	-0.65%	15.31	15.50	77892	11964.44	0.73%
2025-12-01	15.30	15.43	0.05	0.33%	15.30	15.43	84610	13010.99	0.80%
2025-11-28	15.27	15.38	0.07	0.46%	15.23	15.38	62650	9602.18	0.59%
2025-11-27	15.20	15.31	0.11	0.72%	15.17	15.43	101915	15627.38	0.96%
2025-11-26	15.34	15.20	-0.14	-0.91%	15.18	15.39	117543	17962.03	1.11%

上证大盘股票行情在线 K线走势图

华鑫股份(600621)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09