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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.87 | 11.87 | 11.21 | 11.21 | -6.43% | 1.10 | 1.98% |
| 2026-03-20 | 12.18 | 12.29 | 11.75 | 11.98 | -2.60% | 0.68 | 1.17% |
| 2026-03-19 | 12.10 | 12.50 | 11.98 | 12.30 | +1.57% | 0.71 | 1.20% |
| 2026-03-18 | 12.32 | 12.59 | 12.02 | 12.11 | -2.10% | 0.77 | 1.31% |
| 2026-03-17 | 12.86 | 12.96 | 12.30 | 12.37 | -3.74% | 0.93 | 1.53% |
| 2026-03-16 | 12.91 | 13.07 | 12.83 | 12.85 | -0.77% | 0.62 | 0.99% |
| 2026-03-13 | 13.26 | 13.37 | 12.90 | 12.95 | -2.63% | 0.77 | 1.20% |
| 2026-03-12 | 13.35 | 13.38 | 13.14 | 13.30 | -0.08% | 0.80 | 1.24% |
| 2026-03-11 | 13.57 | 13.57 | 13.23 | 13.31 | -0.89% | 0.90 | 1.39% |
| 2026-03-10 | 13.43 | 13.72 | 13.19 | 13.43 | 0.00% | 1.30 | 1.99% |
| 2026-03-09 | 13.35 | 13.60 | 12.90 | 13.43 | +0.52% | 1.36 | 2.13% |
| 2026-03-06 | 13.20 | 13.48 | 13.02 | 13.36 | +0.75% | 1.91 | 2.96% |
| 2026-03-05 | 12.88 | 13.29 | 12.68 | 13.26 | +4.82% | 1.55 | 2.46% |
| 2026-03-04 | 12.28 | 12.85 | 12.25 | 12.65 | +1.28% | 0.95 | 1.55% |
| 2026-03-03 | 13.22 | 13.22 | 12.35 | 12.49 | -4.73% | 1.36 | 2.21% |
| 2026-03-02 | 12.98 | 13.47 | 12.90 | 13.11 | -1.13% | 1.62 | 2.52% |
| 2026-02-27 | 12.65 | 13.30 | 12.60 | 13.26 | +3.76% | 1.45 | 2.29% |
| 2026-02-26 | 12.69 | 12.83 | 12.44 | 12.78 | +0.63% | 0.82 | 1.34% |
| 2026-02-25 | 12.70 | 12.97 | 12.51 | 12.70 | +1.11% | 1.07 | 1.74% |
| 2026-02-24 | 12.05 | 12.65 | 11.89 | 12.56 | +4.84% | 1.02 | 1.70% |