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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.80 | 12.98 | 12.57 | 12.60 | -1.18% | 0.95 | 1.54% |
| 2026-01-15 | 12.72 | 13.33 | 12.62 | 12.75 | +0.71% | 1.93 | 3.07% |
| 2026-01-14 | 12.10 | 12.72 | 12.03 | 12.66 | +4.98% | 2.40 | 3.98% |
| 2026-01-13 | 12.17 | 12.30 | 12.00 | 12.06 | -1.15% | 0.87 | 1.48% |
| 2026-01-12 | 12.49 | 12.68 | 12.15 | 12.20 | -2.40% | 1.55 | 2.58% |
| 2026-01-09 | 12.42 | 12.55 | 12.35 | 12.50 | +0.48% | 0.86 | 1.43% |
| 2026-01-08 | 12.56 | 12.70 | 12.26 | 12.44 | -1.35% | 1.65 | 2.74% |
| 2026-01-07 | 12.60 | 12.88 | 12.50 | 12.61 | -0.08% | 1.28 | 2.09% |
| 2026-01-06 | 12.76 | 12.95 | 12.45 | 12.62 | -2.25% | 1.64 | 2.66% |
| 2026-01-05 | 12.79 | 13.34 | 12.61 | 12.91 | +0.47% | 2.55 | 4.06% |
| 2025-12-31 | 12.84 | 12.96 | 12.37 | 12.85 | +0.31% | 1.34 | 2.16% |
| 2025-12-30 | 12.76 | 13.03 | 12.60 | 12.81 | -0.77% | 1.35 | 2.17% |
| 2025-12-29 | 13.26 | 13.26 | 12.56 | 12.91 | -3.15% | 2.29 | 3.68% |
| 2025-12-26 | 13.90 | 14.17 | 13.10 | 13.33 | -1.77% | 2.63 | 4.05% |
| 2025-12-25 | 13.85 | 14.08 | 13.31 | 13.57 | -3.07% | 2.99 | 4.51% |
| 2025-12-24 | 13.47 | 14.05 | 13.30 | 14.00 | +4.01% | 3.85 | 5.79% |
| 2025-12-23 | 12.74 | 13.60 | 12.74 | 13.46 | +6.15% | 3.62 | 5.64% |
| 2025-12-22 | 12.63 | 12.69 | 12.33 | 12.68 | +0.40% | 2.01 | 3.31% |
| 2025-12-19 | 13.27 | 13.28 | 12.36 | 12.63 | -4.10% | 3.31 | 5.38% |
| 2025-12-18 | 12.00 | 13.17 | 11.89 | 13.17 | +10.03% | 2.73 | 4.46% |