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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.89 | 7.90 | 7.73 | 7.75 | -1.65% | 0.75 | 1.98% |
| 2025-07-21 | 7.80 | 7.92 | 7.80 | 7.88 | +1.29% | 0.83 | 2.19% |
| 2025-07-18 | 7.80 | 7.85 | 7.76 | 7.78 | 0.00% | 0.64 | 1.70% |
| 2025-07-17 | 7.81 | 7.81 | 7.71 | 7.78 | +0.52% | 0.55 | 1.46% |
| 2025-07-16 | 7.83 | 7.84 | 7.65 | 7.74 | -0.90% | 0.82 | 2.19% |
| 2025-07-15 | 7.83 | 7.94 | 7.77 | 7.81 | -0.89% | 0.95 | 2.52% |
| 2025-07-14 | 7.99 | 8.03 | 7.77 | 7.88 | -2.48% | 1.57 | 4.12% |
| 2025-07-11 | 8.03 | 8.89 | 7.93 | 8.08 | 0.00% | 3.47 | 8.60% |
| 2025-07-10 | 8.10 | 8.26 | 7.90 | 8.08 | -1.10% | 1.69 | 4.33% |
| 2025-07-09 | 8.06 | 8.34 | 8.00 | 8.17 | +0.12% | 1.63 | 4.14% |
| 2025-07-08 | 8.13 | 8.39 | 8.02 | 8.16 | -0.61% | 2.44 | 6.17% |
| 2025-07-07 | 8.35 | 8.45 | 8.00 | 8.21 | -4.98% | 4.37 | 11.07% |
| 2025-07-04 | 7.83 | 8.64 | 7.75 | 8.64 | +10.06% | 5.68 | 13.83% |
| 2025-07-03 | 7.69 | 7.85 | 7.56 | 7.85 | +1.82% | 0.81 | 2.17% |
| 2025-07-02 | 7.50 | 7.75 | 7.43 | 7.71 | +2.12% | 1.15 | 3.11% |
| 2025-07-01 | 7.38 | 7.65 | 7.30 | 7.55 | +2.86% | 0.96 | 2.64% |
| 2025-06-30 | 7.48 | 7.48 | 7.29 | 7.34 | -2.39% | 0.78 | 2.20% |
| 2025-06-27 | 7.43 | 7.65 | 7.40 | 7.52 | +1.08% | 0.80 | 2.20% |
| 2025-06-26 | 7.59 | 7.65 | 7.40 | 7.44 | -1.20% | 0.98 | 2.69% |
| 2025-06-25 | 7.30 | 7.72 | 7.23 | 7.53 | +3.72% | 1.30 | 3.56% |