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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.23 | 12.23 | 11.86 | 11.98 | -1.80% | 0.86 | 1.48% |
| 2026-02-12 | 12.27 | 12.55 | 12.16 | 12.20 | -0.57% | 0.84 | 1.40% |
| 2026-02-11 | 12.17 | 12.44 | 12.08 | 12.27 | +0.41% | 0.76 | 1.28% |
| 2026-02-10 | 12.46 | 12.49 | 12.21 | 12.22 | -1.85% | 0.74 | 1.24% |
| 2026-02-09 | 12.61 | 12.63 | 12.30 | 12.45 | -0.40% | 1.04 | 1.72% |
| 2026-02-06 | 11.65 | 12.75 | 11.33 | 12.50 | +2.63% | 2.32 | 3.90% |
| 2026-02-05 | 13.42 | 13.48 | 12.07 | 12.18 | -9.17% | 2.52 | 4.15% |
| 2026-02-04 | 13.59 | 13.81 | 13.32 | 13.41 | -0.74% | 1.19 | 1.81% |
| 2026-02-03 | 13.24 | 13.51 | 13.06 | 13.51 | +1.96% | 0.99 | 1.53% |
| 2026-02-02 | 13.95 | 14.12 | 13.03 | 13.25 | -4.40% | 1.51 | 2.32% |
| 2026-01-30 | 13.59 | 14.10 | 13.13 | 13.86 | +2.36% | 2.43 | 3.68% |
| 2026-01-29 | 13.56 | 13.63 | 13.20 | 13.54 | -0.07% | 1.49 | 2.30% |
| 2026-01-28 | 13.07 | 13.57 | 12.80 | 13.55 | +3.67% | 1.30 | 2.04% |
| 2026-01-27 | 13.57 | 13.65 | 12.93 | 13.07 | -4.39% | 1.51 | 2.38% |
| 2026-01-26 | 13.95 | 14.10 | 13.47 | 13.67 | -0.73% | 1.66 | 2.49% |
| 2026-01-23 | 13.06 | 14.24 | 13.00 | 13.77 | +5.60% | 3.04 | 4.54% |
| 2026-01-22 | 12.90 | 13.11 | 12.69 | 13.04 | +2.11% | 1.29 | 2.06% |
| 2026-01-21 | 12.67 | 12.86 | 12.52 | 12.77 | +0.79% | 0.69 | 1.12% |
| 2026-01-20 | 12.70 | 12.94 | 12.33 | 12.67 | -0.16% | 1.12 | 1.81% |
| 2026-01-19 | 12.65 | 12.72 | 12.40 | 12.69 | +0.71% | 1.02 | 1.66% |