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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.70 | 8.80 | 8.66 | 8.74 | +0.46% | 0.68 | 1.94% |
| 2025-10-21 | 8.36 | 8.72 | 8.31 | 8.70 | +4.07% | 1.05 | 3.05% |
| 2025-10-20 | 8.22 | 8.41 | 8.21 | 8.36 | +2.33% | 0.57 | 1.70% |
| 2025-10-17 | 8.50 | 8.50 | 8.14 | 8.17 | -3.08% | 0.84 | 2.53% |
| 2025-10-16 | 8.70 | 8.72 | 8.41 | 8.43 | -2.66% | 0.61 | 1.80% |
| 2025-10-15 | 8.33 | 8.69 | 8.29 | 8.66 | +3.96% | 0.90 | 2.61% |
| 2025-10-14 | 8.75 | 8.75 | 8.30 | 8.33 | -1.54% | 0.80 | 2.34% |
| 2025-10-13 | 8.20 | 8.50 | 8.16 | 8.46 | -1.97% | 0.76 | 2.26% |
| 2025-10-10 | 8.59 | 8.98 | 8.55 | 8.63 | +0.35% | 1.00 | 2.83% |
| 2025-10-09 | 8.76 | 8.82 | 8.56 | 8.60 | -1.71% | 0.80 | 2.30% |
| 2025-09-30 | 8.68 | 9.12 | 8.68 | 8.75 | +1.04% | 1.00 | 2.81% |
| 2025-09-29 | 8.72 | 8.81 | 8.44 | 8.66 | -0.46% | 0.94 | 2.71% |
| 2025-09-26 | 8.93 | 8.93 | 8.66 | 8.70 | -3.01% | 1.21 | 3.43% |
| 2025-09-25 | 8.78 | 9.33 | 8.78 | 8.97 | +1.59% | 2.10 | 5.74% |
| 2025-09-24 | 8.84 | 8.88 | 8.75 | 8.83 | -0.79% | 0.87 | 2.47% |
| 2025-09-23 | 8.69 | 8.91 | 8.51 | 8.90 | +1.95% | 1.29 | 3.70% |
| 2025-09-22 | 8.62 | 8.75 | 8.53 | 8.73 | +0.81% | 0.74 | 2.14% |
| 2025-09-19 | 8.63 | 8.74 | 8.48 | 8.66 | +0.93% | 0.87 | 2.49% |
| 2025-09-18 | 8.76 | 8.85 | 8.51 | 8.58 | -1.72% | 1.40 | 4.00% |
| 2025-09-17 | 8.95 | 8.98 | 8.72 | 8.73 | -3.00% | 1.49 | 4.22% |