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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.52 | 9.58 | 9.41 | 9.50 | +0.42% | 0.65 | 1.42% |
| 2025-11-18 | 9.52 | 9.62 | 9.37 | 9.46 | -1.05% | 0.75 | 1.63% |
| 2025-11-17 | 9.90 | 9.96 | 9.40 | 9.56 | -3.43% | 1.09 | 2.34% |
| 2025-11-14 | 9.78 | 10.10 | 9.76 | 9.90 | +0.41% | 1.18 | 2.46% |
| 2025-11-13 | 10.01 | 10.04 | 9.66 | 9.86 | -0.70% | 1.07 | 2.23% |
| 2025-11-12 | 9.91 | 10.20 | 9.86 | 9.93 | -0.10% | 1.69 | 3.48% |
| 2025-11-11 | 9.40 | 10.02 | 9.30 | 9.94 | +5.63% | 1.64 | 3.48% |
| 2025-11-10 | 9.79 | 9.79 | 9.07 | 9.41 | -3.19% | 1.80 | 3.95% |
| 2025-11-07 | 9.81 | 9.93 | 9.60 | 9.72 | -0.21% | 1.37 | 2.90% |
| 2025-11-06 | 9.64 | 10.13 | 9.50 | 9.74 | +2.20% | 2.06 | 4.36% |
| 2025-11-05 | 9.09 | 9.66 | 9.09 | 9.53 | +3.70% | 1.67 | 3.65% |
| 2025-11-04 | 9.29 | 9.31 | 9.10 | 9.19 | +0.88% | 1.38 | 3.10% |
| 2025-11-03 | 8.73 | 9.17 | 8.73 | 9.11 | +4.35% | 2.10 | 4.81% |
| 2025-10-31 | 8.51 | 8.85 | 8.48 | 8.73 | +3.81% | 1.97 | 4.67% |
| 2025-10-30 | 8.33 | 8.53 | 8.29 | 8.41 | +0.96% | 1.18 | 2.90% |
| 2025-10-29 | 7.90 | 8.33 | 7.90 | 8.33 | +4.91% | 1.11 | 2.79% |
| 2025-10-28 | 7.68 | 8.08 | 7.66 | 7.94 | +3.12% | 0.75 | 1.95% |
| 2025-10-27 | 7.76 | 7.77 | 7.68 | 7.70 | 0.00% | 0.30 | 0.80% |
| 2025-10-24 | 7.74 | 7.88 | 7.67 | 7.70 | 0.00% | 0.61 | 1.63% |
| 2025-10-23 | 7.67 | 7.75 | 7.58 | 7.70 | +0.52% | 0.37 | 0.99% |