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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.55 | 8.68 | 8.48 | 8.66 | +1.52% | 1.14 | 2.75% |
| 2025-09-15 | 8.28 | 8.65 | 8.19 | 8.53 | +3.02% | 1.41 | 3.43% |
| 2025-09-12 | 7.91 | 8.38 | 7.89 | 8.28 | +4.55% | 1.59 | 3.98% |
| 2025-09-11 | 7.92 | 7.94 | 7.73 | 7.92 | 0.00% | 0.68 | 1.81% |
| 2025-09-10 | 7.87 | 7.95 | 7.83 | 7.92 | +0.76% | 0.55 | 1.45% |
| 2025-09-09 | 7.92 | 8.00 | 7.84 | 7.86 | -0.76% | 0.51 | 1.33% |
| 2025-09-08 | 7.71 | 7.99 | 7.71 | 7.92 | +2.72% | 0.77 | 2.02% |
| 2025-09-05 | 7.74 | 7.75 | 7.58 | 7.71 | -0.39% | 0.50 | 1.33% |
| 2025-09-04 | 7.60 | 7.77 | 7.58 | 7.74 | +1.44% | 0.63 | 1.69% |
| 2025-09-03 | 7.69 | 7.72 | 7.52 | 7.63 | -0.78% | 0.76 | 2.06% |
| 2025-09-02 | 7.93 | 7.93 | 7.56 | 7.69 | -3.63% | 1.65 | 4.43% |
| 2025-09-01 | 8.30 | 8.53 | 7.93 | 7.98 | -9.42% | 2.56 | 6.56% |
| 2025-08-29 | 8.63 | 8.90 | 8.55 | 8.81 | +2.20% | 1.03 | 2.42% |
| 2025-08-28 | 8.62 | 8.75 | 8.27 | 8.62 | -0.69% | 1.02 | 2.48% |
| 2025-08-27 | 8.84 | 8.86 | 8.62 | 8.68 | -1.81% | 0.91 | 2.15% |
| 2025-08-26 | 8.94 | 9.16 | 8.82 | 8.84 | -1.12% | 0.85 | 1.95% |
| 2025-08-25 | 8.70 | 9.02 | 8.66 | 8.94 | +2.76% | 1.08 | 2.51% |
| 2025-08-22 | 8.82 | 8.89 | 8.69 | 8.70 | -1.36% | 0.84 | 1.99% |
| 2025-08-21 | 8.81 | 8.95 | 8.72 | 8.82 | +0.11% | 1.30 | 3.05% |
| 2025-08-20 | 8.35 | 8.88 | 8.34 | 8.81 | +5.01% | 1.69 | 4.00% |