华资实业 sh.600191
11.73
+10.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.64 | 11.73 | 10.42 | 11.73 | +10.04% | 1.34 | 2.43% |
| 2026-05-21 | 10.95 | 11.00 | 10.60 | 10.66 | -2.38% | 0.69 | 1.33% |
| 2026-05-20 | 11.02 | 11.14 | 10.86 | 10.92 | -0.36% | 0.48 | 0.90% |
| 2026-05-19 | 10.93 | 11.09 | 10.77 | 10.96 | +0.27% | 0.39 | 0.74% |
| 2026-05-18 | 10.88 | 10.99 | 10.75 | 10.93 | -0.64% | 0.65 | 1.24% |
| 2026-05-15 | 11.58 | 11.58 | 10.87 | 11.00 | -5.17% | 1.10 | 2.05% |
| 2026-05-14 | 12.09 | 12.09 | 11.53 | 11.60 | -3.89% | 0.86 | 1.52% |
| 2026-05-13 | 11.91 | 12.14 | 11.70 | 12.07 | +1.34% | 0.91 | 1.57% |
| 2026-05-12 | 12.09 | 12.09 | 11.79 | 11.91 | -1.49% | 0.56 | 0.97% |
| 2026-05-11 | 12.50 | 12.50 | 12.05 | 12.09 | -3.59% | 1.18 | 2.00% |
| 2026-05-08 | 12.86 | 12.88 | 12.52 | 12.54 | -2.49% | 0.90 | 1.47% |
| 2026-05-07 | 12.97 | 13.08 | 12.57 | 12.86 | +0.55% | 1.06 | 1.71% |
| 2026-05-06 | 12.59 | 12.83 | 12.40 | 12.79 | +0.71% | 1.10 | 1.79% |
| 2026-04-30 | 13.05 | 13.05 | 12.66 | 12.70 | -3.05% | 1.86 | 2.99% |
| 2026-04-29 | 12.76 | 13.17 | 12.60 | 13.10 | +1.79% | 2.19 | 3.51% |
| 2026-04-28 | 12.70 | 13.02 | 12.38 | 12.87 | +1.34% | 0.93 | 1.51% |
| 2026-04-27 | 12.90 | 13.03 | 12.51 | 12.70 | -1.47% | 0.79 | 1.29% |
| 2026-04-24 | 13.22 | 13.22 | 12.33 | 12.89 | -2.72% | 1.76 | 2.86% |
| 2026-04-23 | 12.86 | 13.44 | 12.76 | 13.25 | +3.03% | 2.06 | 3.23% |
| 2026-04-22 | 12.80 | 13.20 | 12.75 | 12.86 | +0.78% | 1.29 | 2.06% |