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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.70 | 12.04 | 11.38 | 11.97 | +2.31% | 1.42 | 2.50% |
| 2025-12-16 | 11.96 | 12.06 | 11.64 | 11.70 | -2.26% | 1.21 | 2.12% |
| 2025-12-15 | 11.80 | 12.15 | 11.70 | 11.97 | +1.44% | 1.26 | 2.17% |
| 2025-12-12 | 11.80 | 11.98 | 11.51 | 11.80 | +1.20% | 1.21 | 2.12% |
| 2025-12-11 | 12.22 | 12.22 | 11.62 | 11.66 | -4.97% | 2.14 | 3.74% |
| 2025-12-10 | 12.45 | 12.50 | 11.70 | 12.27 | -2.46% | 3.25 | 5.54% |
| 2025-12-09 | 12.65 | 12.89 | 12.31 | 12.58 | -0.40% | 2.70 | 4.41% |
| 2025-12-08 | 12.76 | 13.12 | 12.29 | 12.63 | +1.45% | 3.48 | 5.64% |
| 2025-12-05 | 12.26 | 12.77 | 12.23 | 12.45 | +0.89% | 3.36 | 5.55% |
| 2025-12-04 | 11.69 | 12.63 | 11.50 | 12.34 | +5.02% | 4.10 | 6.93% |
| 2025-12-03 | 12.07 | 12.98 | 11.26 | 11.75 | -1.51% | 4.67 | 8.15% |
| 2025-12-02 | 11.66 | 12.10 | 11.57 | 11.93 | +2.84% | 2.81 | 4.89% |
| 2025-12-01 | 11.65 | 12.09 | 11.48 | 11.60 | +0.52% | 3.34 | 5.86% |
| 2025-11-28 | 11.44 | 11.87 | 11.25 | 11.54 | +1.94% | 4.15 | 7.42% |
| 2025-11-27 | 10.27 | 11.32 | 10.19 | 11.32 | +10.01% | 2.54 | 4.86% |
| 2025-11-26 | 10.95 | 10.98 | 10.26 | 10.29 | -2.28% | 2.14 | 4.24% |
| 2025-11-25 | 10.55 | 11.02 | 10.41 | 10.53 | +1.45% | 3.19 | 6.17% |
| 2025-11-24 | 10.88 | 11.55 | 10.23 | 10.38 | -4.68% | 4.57 | 8.78% |
| 2025-11-21 | 10.55 | 11.29 | 10.50 | 10.89 | +4.21% | 5.84 | 11.12% |
| 2025-11-20 | 9.55 | 10.45 | 9.54 | 10.45 | +10.00% | 1.06 | 2.13% |