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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.35 | 7.50 | 7.35 | 7.42 | +0.82% | 0.29 | 0.80% |
| 2025-05-23 | 7.57 | 7.58 | 7.36 | 7.36 | -3.03% | 0.51 | 1.40% |
| 2025-05-22 | 7.75 | 7.75 | 7.52 | 7.59 | -1.94% | 0.42 | 1.13% |
| 2025-05-21 | 7.69 | 7.80 | 7.67 | 7.74 | 0.00% | 0.49 | 1.31% |
| 2025-05-20 | 7.67 | 7.93 | 7.67 | 7.74 | +0.52% | 0.74 | 1.95% |
| 2025-05-19 | 7.60 | 7.72 | 7.53 | 7.70 | +1.18% | 0.51 | 1.37% |
| 2025-05-16 | 7.67 | 7.72 | 7.55 | 7.61 | -1.17% | 0.56 | 1.50% |
| 2025-05-15 | 7.49 | 7.83 | 7.44 | 7.70 | +2.67% | 1.25 | 3.35% |
| 2025-05-14 | 7.37 | 7.57 | 7.30 | 7.50 | +1.21% | 0.53 | 1.46% |
| 2025-05-13 | 7.38 | 7.48 | 7.32 | 7.41 | +1.51% | 0.52 | 1.44% |
| 2025-05-12 | 7.34 | 7.36 | 7.25 | 7.30 | -0.27% | 0.32 | 0.91% |
| 2025-05-09 | 7.47 | 7.48 | 7.27 | 7.32 | -1.61% | 0.38 | 1.08% |
| 2025-05-08 | 7.37 | 7.59 | 7.37 | 7.44 | -0.27% | 0.50 | 1.37% |
| 2025-05-07 | 7.49 | 7.67 | 7.35 | 7.46 | +0.40% | 0.88 | 2.43% |
| 2025-05-06 | 7.29 | 7.44 | 7.21 | 7.43 | +3.05% | 0.53 | 1.51% |