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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.96 | 8.03 | 7.86 | 7.87 | -1.87% | 0.94 | 2.95% |
| 2026-02-12 | 8.13 | 8.20 | 8.00 | 8.02 | -1.11% | 1.16 | 3.57% |
| 2026-02-11 | 8.33 | 8.40 | 8.11 | 8.11 | -3.22% | 1.43 | 4.31% |
| 2026-02-10 | 8.41 | 8.49 | 8.33 | 8.38 | -0.59% | 1.26 | 3.72% |
| 2026-02-09 | 8.52 | 8.55 | 8.36 | 8.43 | +0.24% | 1.84 | 5.41% |
| 2026-02-06 | 8.94 | 8.94 | 8.37 | 8.41 | -6.87% | 3.70 | 10.67% |
| 2026-02-05 | 8.20 | 9.03 | 8.15 | 9.03 | +9.99% | 1.99 | 5.53% |
| 2026-02-04 | 8.18 | 8.30 | 8.11 | 8.21 | +0.37% | 0.45 | 1.35% |
| 2026-02-03 | 8.02 | 8.20 | 8.02 | 8.18 | +2.12% | 0.47 | 1.44% |
| 2026-02-02 | 8.37 | 8.40 | 8.00 | 8.01 | -4.98% | 0.82 | 2.48% |
| 2026-01-30 | 7.92 | 8.52 | 7.92 | 8.43 | +5.77% | 1.62 | 4.85% |
| 2026-01-29 | 8.15 | 8.15 | 7.92 | 7.97 | -2.45% | 0.72 | 2.24% |
| 2026-01-28 | 8.24 | 8.29 | 8.08 | 8.17 | -0.12% | 0.69 | 2.09% |
| 2026-01-27 | 8.11 | 8.23 | 8.02 | 8.18 | +0.37% | 0.45 | 1.37% |
| 2026-01-26 | 8.38 | 8.44 | 8.14 | 8.15 | -2.86% | 0.67 | 2.01% |
| 2026-01-23 | 8.32 | 8.39 | 8.24 | 8.39 | +0.72% | 0.56 | 1.67% |
| 2026-01-22 | 8.18 | 8.34 | 8.16 | 8.33 | +1.83% | 0.76 | 2.29% |
| 2026-01-21 | 8.11 | 8.22 | 8.02 | 8.18 | -0.12% | 0.56 | 1.70% |
| 2026-01-20 | 8.11 | 8.42 | 8.02 | 8.19 | +0.86% | 0.88 | 2.66% |
| 2026-01-19 | 8.14 | 8.15 | 7.97 | 8.12 | -0.49% | 0.57 | 1.77% |