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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.91 | 10.40 | 9.71 | 9.94 | -0.20% | 3.32 | 8.22% |
| 2025-11-18 | 10.57 | 10.66 | 9.69 | 9.96 | -1.29% | 4.39 | 10.84% |
| 2025-11-17 | 9.30 | 10.09 | 9.26 | 10.09 | +10.03% | 1.58 | 4.00% |
| 2025-11-14 | 9.10 | 9.61 | 9.04 | 9.17 | +0.33% | 1.52 | 4.08% |
| 2025-11-13 | 8.86 | 9.15 | 8.84 | 9.14 | +2.70% | 1.12 | 3.10% |
| 2025-11-12 | 8.84 | 9.00 | 8.81 | 8.90 | +0.23% | 0.84 | 2.35% |
| 2025-11-11 | 8.65 | 8.88 | 8.57 | 8.88 | +2.54% | 0.94 | 2.66% |
| 2025-11-10 | 8.79 | 8.93 | 8.65 | 8.66 | -0.92% | 0.89 | 2.54% |
| 2025-11-07 | 9.09 | 9.12 | 8.71 | 8.74 | -3.85% | 1.45 | 4.09% |
| 2025-11-06 | 8.84 | 9.18 | 8.70 | 9.09 | +3.06% | 1.58 | 4.39% |
| 2025-11-05 | 8.91 | 8.95 | 8.69 | 8.82 | -0.23% | 0.86 | 2.43% |
| 2025-11-04 | 8.74 | 8.88 | 8.72 | 8.84 | +0.91% | 0.76 | 2.15% |
| 2025-11-03 | 8.81 | 8.83 | 8.65 | 8.76 | -0.45% | 0.60 | 1.72% |
| 2025-10-31 | 8.52 | 8.88 | 8.52 | 8.80 | +3.29% | 1.01 | 2.86% |
| 2025-10-30 | 8.60 | 8.84 | 8.45 | 8.52 | -2.18% | 0.99 | 2.85% |
| 2025-10-29 | 8.71 | 8.82 | 8.62 | 8.71 | -0.57% | 0.49 | 1.41% |
| 2025-10-28 | 8.71 | 8.83 | 8.63 | 8.76 | +0.92% | 0.55 | 1.57% |
| 2025-10-27 | 8.75 | 8.77 | 8.65 | 8.68 | -0.12% | 0.55 | 1.57% |
| 2025-10-24 | 8.71 | 8.86 | 8.60 | 8.69 | -0.57% | 0.70 | 2.01% |
| 2025-10-23 | 8.68 | 8.76 | 8.54 | 8.74 | 0.00% | 0.51 | 1.47% |