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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.88 | 9.17 | 8.66 | 9.00 | +1.47% | 2.15 | 6.02% |
| 2025-09-15 | 8.60 | 8.91 | 8.46 | 8.87 | +3.02% | 1.95 | 5.56% |
| 2025-09-12 | 8.65 | 8.85 | 8.54 | 8.61 | -1.71% | 1.37 | 3.94% |
| 2025-09-11 | 8.32 | 8.91 | 8.28 | 8.76 | +4.91% | 2.21 | 6.37% |
| 2025-09-10 | 8.29 | 8.47 | 8.25 | 8.35 | +0.36% | 0.85 | 2.52% |
| 2025-09-09 | 8.47 | 8.69 | 8.30 | 8.32 | -1.77% | 1.85 | 5.44% |
| 2025-09-08 | 8.45 | 8.52 | 8.35 | 8.47 | +0.47% | 1.39 | 4.10% |
| 2025-09-05 | 8.61 | 8.65 | 8.26 | 8.43 | -1.98% | 2.78 | 8.25% |
| 2025-09-04 | 8.69 | 8.89 | 8.46 | 8.60 | -0.92% | 1.87 | 5.36% |
| 2025-09-03 | 9.20 | 9.20 | 8.68 | 8.68 | -4.30% | 2.71 | 7.61% |
| 2025-09-02 | 9.51 | 9.71 | 8.91 | 9.07 | -7.64% | 4.63 | 12.48% |
| 2025-09-01 | 9.70 | 10.35 | 9.20 | 9.82 | -1.41% | 6.74 | 16.98% |
| 2025-08-29 | 10.20 | 10.52 | 9.80 | 9.96 | +4.18% | 10.10 | 24.51% |
| 2025-08-28 | 8.83 | 9.56 | 8.77 | 9.56 | +10.01% | 2.20 | 5.85% |
| 2025-08-27 | 9.20 | 9.42 | 8.62 | 8.69 | -7.94% | 4.09 | 11.29% |
| 2025-08-26 | 9.21 | 9.79 | 9.05 | 9.44 | -1.87% | 5.27 | 13.91% |
| 2025-08-25 | 9.17 | 10.18 | 8.80 | 9.62 | +1.26% | 6.96 | 18.55% |
| 2025-08-22 | 8.75 | 9.90 | 8.25 | 9.50 | +5.20% | 7.90 | 21.71% |
| 2025-08-21 | 9.01 | 9.03 | 8.82 | 9.03 | +9.99% | 2.60 | 7.20% |
| 2025-08-20 | 7.63 | 8.21 | 7.47 | 8.21 | +10.05% | 2.27 | 7.18% |