华升股份 sh.600156
13.59
+4.22%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.09 | 13.85 | 11.74 | 13.59 | +4.22% | 14.12 | 28.03% |
| 2026-05-21 | 10.96 | 13.04 | 10.96 | 13.04 | +10.04% | 12.23 | 24.28% |
| 2026-05-20 | 12.66 | 12.68 | 11.85 | 11.85 | -10.02% | 2.53 | 5.18% |
| 2026-05-19 | 13.12 | 13.60 | 12.52 | 13.17 | -2.37% | 8.96 | 17.04% |
| 2026-05-18 | 12.60 | 13.86 | 12.35 | 13.49 | +2.98% | 12.04 | 22.99% |
| 2026-05-15 | 14.88 | 15.61 | 12.77 | 13.10 | -7.68% | 18.12 | 31.14% |
| 2026-05-14 | 14.19 | 14.19 | 14.19 | 14.19 | +10.00% | 0.62 | 1.08% |
| 2026-05-13 | 12.90 | 12.90 | 12.90 | 12.90 | +9.97% | 1.87 | 3.61% |
| 2026-05-12 | 11.90 | 12.32 | 11.50 | 11.73 | -2.98% | 5.24 | 11.06% |
| 2026-05-11 | 11.93 | 13.12 | 11.83 | 12.09 | +1.34% | 8.20 | 16.38% |
| 2026-05-08 | 11.75 | 12.43 | 11.61 | 11.93 | +1.53% | 6.01 | 12.53% |
| 2026-05-07 | 11.09 | 12.22 | 11.00 | 11.76 | +5.00% | 9.37 | 19.71% |
| 2026-05-06 | 11.02 | 11.26 | 10.48 | 11.20 | +3.70% | 8.16 | 18.61% |
| 2026-04-30 | 11.82 | 12.29 | 10.68 | 10.80 | -3.31% | 11.11 | 24.28% |
| 2026-04-29 | 10.15 | 11.17 | 10.14 | 11.17 | +10.05% | 3.52 | 8.08% |
| 2026-04-28 | 9.20 | 10.15 | 9.20 | 10.15 | +9.97% | 4.57 | 11.55% |
| 2026-04-27 | 8.96 | 9.53 | 8.60 | 9.23 | +1.21% | 4.46 | 12.11% |
| 2026-04-24 | 9.69 | 10.21 | 9.00 | 9.12 | -7.32% | 5.74 | 15.20% |
| 2026-04-23 | 9.40 | 10.62 | 9.20 | 9.84 | -2.67% | 7.53 | 18.84% |
| 2026-04-22 | 9.35 | 10.38 | 9.35 | 10.11 | +3.27% | 10.06 | 25.27% |