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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.12 | 8.19 | 7.51 | 7.59 | -8.88% | 1.26 | 3.97% |
| 2026-03-20 | 8.84 | 8.84 | 8.33 | 8.33 | -4.14% | 1.21 | 3.51% |
| 2026-03-19 | 8.37 | 8.78 | 8.32 | 8.69 | +2.60% | 1.53 | 4.44% |
| 2026-03-18 | 8.22 | 8.55 | 8.15 | 8.47 | +3.55% | 0.75 | 2.23% |
| 2026-03-17 | 8.55 | 8.58 | 8.18 | 8.18 | -3.20% | 0.67 | 2.00% |
| 2026-03-16 | 8.33 | 8.50 | 8.28 | 8.45 | +1.20% | 0.67 | 1.98% |
| 2026-03-13 | 8.60 | 8.78 | 8.33 | 8.35 | -1.88% | 1.28 | 3.71% |
| 2026-03-12 | 8.63 | 8.70 | 8.44 | 8.51 | -1.39% | 0.81 | 2.36% |
| 2026-03-11 | 8.74 | 8.75 | 8.50 | 8.63 | -0.92% | 1.19 | 3.43% |
| 2026-03-10 | 8.26 | 8.75 | 8.22 | 8.71 | +5.58% | 1.66 | 4.81% |
| 2026-03-09 | 8.01 | 8.29 | 7.99 | 8.25 | +1.60% | 0.73 | 2.23% |
| 2026-03-06 | 7.75 | 8.18 | 7.74 | 8.12 | +4.37% | 0.74 | 2.30% |
| 2026-03-05 | 7.79 | 7.86 | 7.74 | 7.78 | +0.65% | 0.28 | 0.90% |
| 2026-03-04 | 7.54 | 7.76 | 7.45 | 7.73 | +1.98% | 0.42 | 1.36% |
| 2026-03-03 | 7.83 | 7.93 | 7.58 | 7.58 | -3.81% | 0.60 | 1.91% |
| 2026-03-02 | 7.95 | 7.97 | 7.78 | 7.88 | -1.99% | 0.65 | 2.05% |
| 2026-02-27 | 7.99 | 8.04 | 7.95 | 8.04 | +0.88% | 0.41 | 1.26% |
| 2026-02-26 | 8.03 | 8.06 | 7.96 | 7.97 | -0.62% | 0.45 | 1.39% |
| 2026-02-25 | 8.01 | 8.06 | 8.00 | 8.02 | 0.00% | 0.42 | 1.29% |
| 2026-02-24 | 7.91 | 8.04 | 7.87 | 8.02 | +1.91% | 0.62 | 1.92% |