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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.68 | 6.73 | 6.60 | 6.72 | +0.30% | 0.70 | 2.63% |
| 2025-07-21 | 6.71 | 6.76 | 6.65 | 6.70 | -0.15% | 0.58 | 2.14% |
| 2025-07-18 | 6.85 | 6.86 | 6.67 | 6.71 | -1.61% | 0.71 | 2.62% |
| 2025-07-17 | 6.71 | 6.87 | 6.69 | 6.82 | +0.29% | 0.83 | 3.03% |
| 2025-07-16 | 6.55 | 6.98 | 6.55 | 6.80 | +3.82% | 1.15 | 4.20% |
| 2025-07-15 | 6.77 | 6.78 | 6.48 | 6.55 | -3.11% | 0.92 | 3.48% |
| 2025-07-14 | 6.71 | 6.79 | 6.66 | 6.76 | +0.45% | 0.64 | 2.37% |
| 2025-07-11 | 6.71 | 6.85 | 6.64 | 6.73 | +0.60% | 0.86 | 3.17% |
| 2025-07-10 | 6.78 | 6.83 | 6.67 | 6.69 | -1.47% | 0.92 | 3.42% |
| 2025-07-09 | 6.80 | 6.95 | 6.78 | 6.79 | -0.88% | 0.90 | 3.28% |
| 2025-07-08 | 6.84 | 6.88 | 6.75 | 6.85 | -0.15% | 1.01 | 3.69% |
| 2025-07-07 | 6.84 | 6.92 | 6.80 | 6.86 | -0.87% | 0.91 | 3.33% |
| 2025-07-04 | 6.90 | 7.02 | 6.80 | 6.92 | +0.44% | 1.31 | 4.71% |
| 2025-07-03 | 6.95 | 7.00 | 6.84 | 6.89 | -0.72% | 1.05 | 3.77% |
| 2025-07-02 | 7.06 | 7.13 | 6.92 | 6.94 | -2.12% | 1.57 | 5.56% |
| 2025-07-01 | 7.30 | 7.35 | 7.00 | 7.09 | -3.27% | 2.28 | 7.97% |
| 2025-06-30 | 7.50 | 7.66 | 7.29 | 7.33 | -2.91% | 3.04 | 10.20% |
| 2025-06-27 | 7.34 | 8.00 | 7.31 | 7.55 | +3.57% | 5.30 | 17.30% |
| 2025-06-26 | 6.63 | 7.29 | 6.61 | 7.29 | +9.95% | 3.23 | 11.55% |
| 2025-06-25 | 6.90 | 6.93 | 6.61 | 6.63 | -8.04% | 4.00 | 14.77% |