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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.30 | 6.61 | 6.10 | 6.54 | +2.34% | 2.14 | 8.25% |
| 2025-05-23 | 6.28 | 6.65 | 6.22 | 6.39 | +3.23% | 2.40 | 9.26% |
| 2025-05-22 | 5.95 | 6.60 | 5.94 | 6.19 | +2.82% | 2.25 | 8.92% |
| 2025-05-21 | 6.06 | 6.18 | 6.00 | 6.02 | -0.49% | 0.93 | 3.79% |
| 2025-05-20 | 6.03 | 6.14 | 5.97 | 6.05 | -0.33% | 1.21 | 4.95% |
| 2025-05-19 | 5.85 | 6.09 | 5.78 | 6.07 | +4.47% | 1.73 | 7.17% |
| 2025-05-16 | 5.82 | 5.89 | 5.67 | 5.81 | -2.51% | 1.54 | 6.60% |
| 2025-05-15 | 5.80 | 6.00 | 5.80 | 5.96 | +1.70% | 1.87 | 7.86% |
| 2025-05-14 | 5.81 | 5.97 | 5.60 | 5.86 | -1.18% | 2.28 | 9.78% |
| 2025-05-13 | 6.24 | 6.45 | 5.79 | 5.93 | -7.19% | 3.69 | 15.09% |
| 2025-05-12 | 7.03 | 7.03 | 6.13 | 6.39 | 0.00% | 5.92 | 22.10% |
| 2025-05-09 | 5.99 | 6.39 | 5.86 | 6.39 | +9.97% | 1.29 | 5.14% |
| 2025-05-08 | 5.95 | 6.23 | 5.74 | 5.81 | -2.84% | 1.63 | 6.82% |
| 2025-05-07 | 5.81 | 6.01 | 5.71 | 5.98 | +3.28% | 1.32 | 5.59% |
| 2025-05-06 | 5.41 | 5.87 | 5.41 | 5.79 | +7.81% | 0.92 | 4.05% |