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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.20 | 7.33 | 7.16 | 7.26 | +0.97% | 0.43 | 1.21% |
| 2025-06-23 | 7.15 | 7.21 | 7.05 | 7.19 | +0.56% | 0.21 | 0.61% |
| 2025-06-20 | 7.15 | 7.32 | 7.13 | 7.15 | -0.83% | 0.29 | 0.83% |
| 2025-06-19 | 7.25 | 7.29 | 7.13 | 7.21 | -0.96% | 0.31 | 0.88% |
| 2025-06-18 | 7.19 | 7.30 | 7.09 | 7.28 | +1.82% | 0.37 | 1.07% |
| 2025-06-17 | 7.19 | 7.23 | 7.12 | 7.15 | -0.69% | 0.22 | 0.63% |
| 2025-06-16 | 7.13 | 7.24 | 7.13 | 7.20 | +0.56% | 0.29 | 0.82% |
| 2025-06-13 | 7.26 | 7.35 | 7.10 | 7.16 | -2.32% | 0.56 | 1.60% |
| 2025-06-12 | 7.53 | 7.53 | 7.33 | 7.33 | -2.66% | 0.62 | 1.73% |
| 2025-06-11 | 7.42 | 7.60 | 7.41 | 7.53 | +1.35% | 0.43 | 1.17% |
| 2025-06-10 | 7.54 | 7.55 | 7.34 | 7.43 | -1.59% | 0.35 | 0.98% |
| 2025-06-09 | 7.46 | 7.57 | 7.43 | 7.55 | +0.80% | 0.34 | 0.94% |
| 2025-06-06 | 7.55 | 7.56 | 7.42 | 7.49 | +0.13% | 0.25 | 0.70% |
| 2025-06-05 | 7.55 | 7.60 | 7.43 | 7.48 | -1.06% | 0.37 | 1.02% |
| 2025-06-04 | 7.41 | 7.62 | 7.38 | 7.56 | +2.02% | 0.51 | 1.40% |
| 2025-06-03 | 7.38 | 7.44 | 7.30 | 7.41 | +0.68% | 0.24 | 0.66% |
| 2025-05-30 | 7.46 | 7.46 | 7.35 | 7.36 | -1.60% | 0.26 | 0.74% |
| 2025-05-29 | 7.41 | 7.54 | 7.32 | 7.48 | +1.49% | 0.34 | 0.94% |
| 2025-05-28 | 7.45 | 7.48 | 7.36 | 7.37 | -1.07% | 0.21 | 0.60% |
| 2025-05-27 | 7.41 | 7.50 | 7.39 | 7.45 | +0.40% | 0.28 | 0.77% |