华丽家族 sh.600503
2.60
+10.17%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.99 | 3.26 | 2.98 | 3.26 | +10.14% | 3.52 | 6.88% |
| 2025-08-18 | 2.96 | 3.01 | 2.92 | 2.96 | 0.00% | 3.19 | 6.71% |
| 2025-08-15 | 2.84 | 3.05 | 2.83 | 2.96 | +4.23% | 4.71 | 10.00% |
| 2025-08-14 | 2.91 | 3.03 | 2.84 | 2.84 | -2.07% | 3.03 | 6.48% |
| 2025-08-13 | 2.93 | 2.95 | 2.88 | 2.90 | -1.02% | 2.61 | 5.58% |
| 2025-08-12 | 2.93 | 3.00 | 2.88 | 2.93 | +1.38% | 4.51 | 9.59% |
| 2025-08-11 | 3.09 | 3.09 | 2.84 | 2.89 | -1.70% | 6.61 | 14.12% |
| 2025-08-08 | 2.69 | 2.94 | 2.69 | 2.94 | +10.11% | 5.59 | 12.19% |
| 2025-08-07 | 2.65 | 2.69 | 2.62 | 2.67 | +1.14% | 1.00 | 2.35% |
| 2025-08-06 | 2.63 | 2.65 | 2.60 | 2.64 | 0.00% | 0.62 | 1.48% |
| 2025-08-05 | 2.62 | 2.66 | 2.61 | 2.64 | +1.15% | 0.68 | 1.61% |
| 2025-08-04 | 2.58 | 2.62 | 2.56 | 2.61 | +0.77% | 0.47 | 1.12% |
| 2025-08-01 | 2.58 | 2.61 | 2.56 | 2.59 | +0.78% | 0.50 | 1.21% |
| 2025-07-31 | 2.66 | 2.66 | 2.56 | 2.57 | -3.38% | 1.01 | 2.42% |
| 2025-07-30 | 2.67 | 2.69 | 2.63 | 2.66 | -1.12% | 0.70 | 1.64% |
| 2025-07-29 | 2.67 | 2.69 | 2.63 | 2.69 | +0.75% | 0.83 | 1.94% |
| 2025-07-28 | 2.68 | 2.69 | 2.64 | 2.67 | -0.74% | 0.79 | 1.85% |
| 2025-07-25 | 2.70 | 2.71 | 2.67 | 2.69 | -0.74% | 0.68 | 1.58% |
| 2025-07-24 | 2.66 | 2.71 | 2.65 | 2.71 | +1.88% | 0.96 | 2.22% |
| 2025-07-23 | 2.70 | 2.73 | 2.65 | 2.66 | -1.48% | 0.97 | 2.24% |