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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.84 | 7.99 | 7.78 | 7.91 | +0.25% | 0.67 | 2.10% |
| 2025-12-16 | 8.35 | 8.47 | 7.81 | 7.89 | -6.07% | 1.21 | 3.71% |
| 2025-12-15 | 8.66 | 8.67 | 8.37 | 8.40 | -3.00% | 0.97 | 2.86% |
| 2025-12-12 | 9.05 | 9.10 | 8.61 | 8.66 | -5.66% | 2.25 | 6.36% |
| 2025-12-11 | 9.96 | 9.96 | 9.16 | 9.18 | +1.44% | 4.06 | 10.51% |
| 2025-12-10 | 8.71 | 9.38 | 8.69 | 9.05 | +3.55% | 1.72 | 4.71% |
| 2025-12-09 | 8.58 | 8.82 | 8.42 | 8.74 | +1.86% | 0.98 | 2.82% |
| 2025-12-08 | 8.65 | 8.78 | 8.53 | 8.58 | -0.35% | 0.68 | 1.97% |
| 2025-12-05 | 8.61 | 8.65 | 8.50 | 8.61 | -0.12% | 0.58 | 1.68% |
| 2025-12-04 | 8.75 | 8.83 | 8.60 | 8.62 | -1.49% | 0.56 | 1.60% |
| 2025-12-03 | 8.99 | 9.10 | 8.72 | 8.75 | -2.34% | 0.75 | 2.10% |
| 2025-12-02 | 9.15 | 9.17 | 8.92 | 8.96 | -2.40% | 0.73 | 2.00% |
| 2025-12-01 | 9.08 | 9.48 | 9.03 | 9.18 | +2.23% | 1.18 | 3.17% |
| 2025-11-28 | 8.75 | 9.06 | 8.62 | 8.98 | +2.51% | 0.94 | 2.63% |
| 2025-11-27 | 8.72 | 8.98 | 8.70 | 8.76 | -0.11% | 0.92 | 2.60% |
| 2025-11-26 | 8.84 | 8.98 | 8.75 | 8.77 | -1.35% | 0.77 | 2.16% |
| 2025-11-25 | 8.82 | 9.00 | 8.82 | 8.89 | +1.72% | 0.98 | 2.73% |
| 2025-11-24 | 9.08 | 9.08 | 8.62 | 8.74 | -1.58% | 1.27 | 3.58% |
| 2025-11-21 | 9.49 | 9.64 | 8.80 | 8.88 | -7.50% | 2.05 | 5.60% |
| 2025-11-20 | 9.72 | 10.08 | 9.39 | 9.60 | -3.42% | 2.56 | 6.60% |