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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.65 | 7.79 | 7.57 | 7.66 | +0.13% | 0.30 | 0.81% |
| 2025-10-21 | 7.49 | 7.66 | 7.43 | 7.65 | +2.14% | 0.40 | 1.09% |
| 2025-10-20 | 7.46 | 7.70 | 7.46 | 7.49 | +0.54% | 0.34 | 0.94% |
| 2025-10-17 | 7.54 | 7.70 | 7.42 | 7.45 | -0.93% | 0.57 | 1.57% |
| 2025-10-16 | 7.62 | 7.63 | 7.48 | 7.52 | -1.05% | 0.35 | 0.96% |
| 2025-10-15 | 7.70 | 7.73 | 7.55 | 7.60 | -1.04% | 0.51 | 1.37% |
| 2025-10-14 | 7.85 | 7.88 | 7.63 | 7.68 | -1.29% | 0.45 | 1.20% |
| 2025-10-13 | 7.69 | 7.79 | 7.60 | 7.78 | -0.64% | 0.31 | 0.82% |
| 2025-10-10 | 7.81 | 7.93 | 7.68 | 7.83 | 0.00% | 0.47 | 1.23% |
| 2025-10-09 | 7.88 | 7.93 | 7.79 | 7.83 | -0.76% | 0.52 | 1.37% |
| 2025-09-30 | 7.90 | 7.98 | 7.76 | 7.89 | -0.25% | 0.43 | 1.13% |
| 2025-09-29 | 7.93 | 8.00 | 7.80 | 7.91 | -0.50% | 0.53 | 1.38% |
| 2025-09-26 | 7.91 | 8.01 | 7.80 | 7.95 | +0.63% | 0.39 | 1.01% |
| 2025-09-25 | 7.90 | 8.05 | 7.81 | 7.90 | -0.13% | 0.56 | 1.46% |
| 2025-09-24 | 7.94 | 8.04 | 7.82 | 7.91 | -0.50% | 0.37 | 0.97% |
| 2025-09-23 | 8.01 | 8.08 | 7.80 | 7.95 | -1.00% | 0.62 | 1.61% |
| 2025-09-22 | 8.20 | 8.29 | 8.00 | 8.03 | -2.07% | 0.43 | 1.10% |
| 2025-09-19 | 8.13 | 8.34 | 8.07 | 8.20 | 0.00% | 0.70 | 1.76% |
| 2025-09-18 | 8.54 | 8.59 | 7.99 | 8.20 | -3.98% | 1.66 | 4.17% |
| 2025-09-17 | 8.65 | 8.74 | 8.50 | 8.54 | -1.39% | 0.88 | 2.12% |