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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.21 | 11.21 | 9.75 | 9.79 | -3.93% | 13.10 | 30.11% |
| 2026-04-20 | 9.28 | 10.19 | 9.28 | 10.19 | +10.04% | 3.57 | 8.87% |
| 2026-04-17 | 8.98 | 9.26 | 8.85 | 9.26 | +9.98% | 3.78 | 10.20% |
| 2026-04-16 | 7.65 | 8.42 | 7.59 | 8.42 | +10.07% | 1.69 | 5.12% |
| 2026-04-15 | 7.87 | 7.88 | 7.62 | 7.65 | -1.92% | 0.82 | 2.64% |
| 2026-04-14 | 7.93 | 7.96 | 7.68 | 7.80 | -0.64% | 1.04 | 3.33% |
| 2026-04-13 | 8.10 | 8.10 | 7.73 | 7.85 | -3.68% | 1.77 | 5.63% |
| 2026-04-10 | 7.48 | 8.15 | 7.44 | 8.15 | +9.99% | 1.40 | 4.39% |
| 2026-04-09 | 7.39 | 7.49 | 7.31 | 7.41 | +0.27% | 0.45 | 1.52% |
| 2026-04-08 | 7.38 | 7.47 | 7.30 | 7.39 | +2.07% | 0.52 | 1.75% |
| 2026-04-07 | 7.14 | 7.25 | 7.11 | 7.24 | +0.84% | 0.36 | 1.25% |
| 2026-04-03 | 7.26 | 7.47 | 7.01 | 7.18 | -1.24% | 0.73 | 2.52% |
| 2026-04-02 | 7.47 | 7.51 | 7.22 | 7.27 | -3.32% | 0.74 | 2.52% |
| 2026-04-01 | 7.93 | 7.98 | 7.28 | 7.52 | -4.69% | 1.94 | 6.39% |
| 2026-03-31 | 7.99 | 8.16 | 7.89 | 7.89 | -1.87% | 0.49 | 1.53% |
| 2026-03-30 | 8.09 | 8.20 | 7.94 | 8.04 | -0.74% | 0.44 | 1.36% |
| 2026-03-27 | 8.00 | 8.16 | 7.95 | 8.10 | +0.37% | 0.47 | 1.44% |
| 2026-03-26 | 8.30 | 8.38 | 7.99 | 8.07 | -2.30% | 0.60 | 1.83% |
| 2026-03-25 | 8.02 | 8.26 | 7.91 | 8.26 | +3.51% | 0.62 | 1.88% |
| 2026-03-24 | 7.75 | 8.00 | 7.65 | 7.98 | +5.14% | 0.92 | 2.91% |