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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.73 | 13.12 | 12.61 | 12.76 | +0.16% | 0.80 | 1.29% |
| 2026-04-20 | 13.00 | 13.36 | 12.53 | 12.74 | +0.55% | 1.65 | 2.64% |
| 2026-04-17 | 12.28 | 12.78 | 12.18 | 12.67 | +3.01% | 0.77 | 1.27% |
| 2026-04-16 | 11.99 | 12.47 | 11.95 | 12.30 | +2.50% | 0.73 | 1.24% |
| 2026-04-15 | 11.76 | 12.20 | 11.70 | 12.00 | +2.04% | 0.57 | 0.98% |
| 2026-04-14 | 11.82 | 11.94 | 11.60 | 11.76 | -0.59% | 0.63 | 1.10% |
| 2026-04-13 | 11.90 | 11.98 | 11.73 | 11.83 | -1.58% | 0.51 | 0.90% |
| 2026-04-10 | 12.34 | 12.34 | 12.01 | 12.02 | +0.08% | 0.53 | 0.90% |
| 2026-04-09 | 11.98 | 12.13 | 11.89 | 12.01 | -0.41% | 0.44 | 0.76% |
| 2026-04-08 | 11.68 | 12.06 | 11.68 | 12.06 | +2.64% | 0.47 | 0.80% |
| 2026-04-07 | 11.68 | 11.86 | 11.50 | 11.75 | +1.03% | 0.47 | 0.82% |
| 2026-04-03 | 11.71 | 11.96 | 11.54 | 11.63 | -1.44% | 0.68 | 1.20% |
| 2026-04-02 | 12.11 | 12.20 | 11.70 | 11.80 | -3.12% | 0.71 | 1.23% |
| 2026-04-01 | 12.30 | 12.38 | 12.09 | 12.18 | +0.58% | 0.49 | 0.83% |
| 2026-03-31 | 12.42 | 12.72 | 12.09 | 12.11 | -3.58% | 0.77 | 1.29% |
| 2026-03-30 | 12.29 | 12.67 | 12.18 | 12.56 | +3.12% | 1.24 | 2.05% |
| 2026-03-27 | 12.54 | 12.55 | 12.09 | 12.18 | -2.48% | 1.19 | 2.00% |
| 2026-03-26 | 12.14 | 12.86 | 12.03 | 12.49 | +4.26% | 2.30 | 3.78% |
| 2026-03-25 | 10.90 | 11.98 | 10.83 | 11.98 | +10.01% | 1.29 | 2.31% |
| 2026-03-24 | 11.43 | 11.49 | 10.31 | 10.89 | -2.85% | 1.81 | 3.46% |