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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.92 | 8.20 | 7.92 | 8.16 | +2.64% | 0.83 | 2.54% |
| 2026-01-15 | 7.97 | 8.04 | 7.90 | 7.95 | -0.38% | 0.52 | 1.63% |
| 2026-01-14 | 8.06 | 8.13 | 7.95 | 7.98 | -0.99% | 0.92 | 2.86% |
| 2026-01-13 | 8.16 | 8.22 | 8.02 | 8.06 | -1.10% | 0.75 | 2.31% |
| 2026-01-12 | 8.20 | 8.27 | 8.15 | 8.15 | -0.61% | 0.77 | 2.36% |
| 2026-01-09 | 8.18 | 8.20 | 8.10 | 8.20 | +0.86% | 0.73 | 2.22% |
| 2026-01-08 | 8.16 | 8.23 | 8.10 | 8.13 | -0.49% | 0.79 | 2.40% |
| 2026-01-07 | 8.31 | 8.33 | 8.17 | 8.17 | -1.80% | 0.67 | 2.02% |
| 2026-01-06 | 8.35 | 8.37 | 8.23 | 8.32 | -0.12% | 0.72 | 2.15% |
| 2026-01-05 | 8.46 | 8.73 | 8.32 | 8.33 | +0.85% | 0.84 | 2.48% |
| 2025-12-31 | 8.37 | 8.44 | 8.22 | 8.26 | -1.20% | 0.63 | 1.89% |
| 2025-12-30 | 8.38 | 8.53 | 8.19 | 8.36 | -0.12% | 0.71 | 2.13% |
| 2025-12-29 | 8.59 | 8.66 | 8.33 | 8.37 | -2.56% | 0.93 | 2.73% |
| 2025-12-26 | 8.74 | 8.80 | 8.57 | 8.59 | -1.38% | 0.73 | 2.09% |
| 2025-12-25 | 8.85 | 8.86 | 8.51 | 8.71 | -0.46% | 0.78 | 2.25% |
| 2025-12-24 | 8.28 | 8.78 | 8.26 | 8.75 | +5.29% | 1.17 | 3.38% |
| 2025-12-23 | 7.95 | 8.57 | 7.95 | 8.31 | +0.61% | 0.74 | 2.20% |
| 2025-12-22 | 8.24 | 8.36 | 8.20 | 8.26 | +0.61% | 0.45 | 1.35% |
| 2025-12-19 | 7.88 | 8.25 | 7.88 | 8.21 | +3.79% | 0.76 | 2.33% |
| 2025-12-18 | 8.05 | 8.15 | 7.91 | 7.91 | 0.00% | 0.49 | 1.53% |