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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.45 | 8.52 | 8.37 | 8.39 | -0.59% | 0.82 | 2.01% |
| 2025-08-18 | 8.32 | 8.61 | 8.27 | 8.44 | +1.44% | 1.33 | 3.24% |
| 2025-08-15 | 8.04 | 8.48 | 7.98 | 8.32 | +4.00% | 1.52 | 3.80% |
| 2025-08-14 | 8.00 | 8.18 | 7.96 | 8.00 | +0.25% | 0.99 | 2.52% |
| 2025-08-13 | 8.05 | 8.08 | 7.96 | 7.98 | -0.87% | 0.52 | 1.34% |
| 2025-08-12 | 8.04 | 8.14 | 7.99 | 8.05 | -0.12% | 0.58 | 1.49% |
| 2025-08-11 | 8.14 | 8.18 | 8.03 | 8.06 | -0.62% | 0.61 | 1.55% |
| 2025-08-08 | 8.11 | 8.18 | 8.04 | 8.11 | -0.25% | 0.50 | 1.27% |
| 2025-08-07 | 7.92 | 8.18 | 7.89 | 8.13 | +2.65% | 1.24 | 3.15% |
| 2025-08-06 | 8.02 | 8.05 | 7.88 | 7.92 | -1.25% | 0.66 | 1.72% |
| 2025-08-05 | 7.85 | 8.10 | 7.84 | 8.02 | +1.91% | 0.92 | 2.39% |
| 2025-08-04 | 7.71 | 7.91 | 7.62 | 7.87 | +1.68% | 0.75 | 1.97% |
| 2025-08-01 | 7.70 | 7.75 | 7.64 | 7.74 | +0.26% | 0.39 | 1.04% |
| 2025-07-31 | 7.67 | 7.73 | 7.58 | 7.72 | +0.65% | 0.47 | 1.26% |
| 2025-07-30 | 7.65 | 7.70 | 7.54 | 7.67 | 0.00% | 0.59 | 1.59% |
| 2025-07-29 | 7.77 | 7.80 | 7.66 | 7.67 | -1.54% | 0.47 | 1.26% |
| 2025-07-28 | 7.78 | 7.81 | 7.73 | 7.79 | +0.39% | 0.35 | 0.94% |
| 2025-07-25 | 7.79 | 7.81 | 7.74 | 7.76 | -0.64% | 0.44 | 1.16% |
| 2025-07-24 | 7.69 | 7.83 | 7.65 | 7.81 | +1.69% | 0.57 | 1.50% |
| 2025-07-23 | 7.75 | 7.81 | 7.67 | 7.68 | -0.90% | 0.51 | 1.36% |