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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.46 | 7.85 | 7.37 | 7.46 | 0.00% | 1.66 | 5.46% |
| 2025-08-18 | 7.40 | 7.54 | 7.31 | 7.46 | +2.33% | 1.48 | 4.96% |
| 2025-08-15 | 7.16 | 7.39 | 7.12 | 7.29 | +2.53% | 1.11 | 3.78% |
| 2025-08-14 | 7.40 | 7.40 | 7.09 | 7.11 | -3.92% | 1.38 | 4.75% |
| 2025-08-13 | 7.59 | 7.65 | 7.33 | 7.40 | -1.46% | 1.23 | 4.12% |
| 2025-08-12 | 7.40 | 7.55 | 7.33 | 7.51 | +0.94% | 1.23 | 4.12% |
| 2025-08-11 | 7.29 | 7.47 | 7.14 | 7.44 | +2.62% | 1.25 | 4.23% |
| 2025-08-08 | 7.26 | 7.37 | 7.14 | 7.25 | +0.55% | 1.03 | 3.55% |
| 2025-08-07 | 7.18 | 7.38 | 7.11 | 7.21 | +0.14% | 1.36 | 4.68% |
| 2025-08-06 | 7.01 | 7.28 | 6.96 | 7.20 | +3.45% | 1.73 | 6.02% |
| 2025-08-05 | 7.00 | 7.15 | 6.94 | 6.96 | -1.00% | 0.95 | 3.35% |
| 2025-08-04 | 6.67 | 7.05 | 6.61 | 7.03 | +4.93% | 1.56 | 5.63% |
| 2025-08-01 | 6.75 | 6.75 | 6.68 | 6.70 | -0.45% | 0.46 | 1.69% |
| 2025-07-31 | 6.82 | 6.95 | 6.71 | 6.73 | -1.61% | 0.89 | 3.27% |
| 2025-07-30 | 6.77 | 6.85 | 6.68 | 6.84 | +0.89% | 1.00 | 3.66% |
| 2025-07-29 | 6.74 | 6.85 | 6.63 | 6.78 | +0.15% | 0.85 | 3.14% |
| 2025-07-28 | 6.80 | 6.86 | 6.70 | 6.77 | -0.59% | 0.79 | 2.89% |
| 2025-07-25 | 6.68 | 6.89 | 6.58 | 6.81 | +1.64% | 1.24 | 4.58% |
| 2025-07-24 | 6.59 | 7.09 | 6.57 | 6.70 | +1.52% | 1.25 | 4.59% |
| 2025-07-23 | 6.79 | 6.85 | 6.59 | 6.60 | -1.79% | 0.90 | 3.36% |