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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.69 | 2.70 | 2.66 | 2.70 | +0.75% | 0.80 | 1.85% |
| 2025-07-21 | 2.68 | 2.71 | 2.66 | 2.68 | +0.75% | 0.69 | 1.61% |
| 2025-07-18 | 2.68 | 2.74 | 2.65 | 2.66 | -0.75% | 0.62 | 1.45% |
| 2025-07-17 | 2.64 | 2.71 | 2.63 | 2.68 | +0.75% | 0.78 | 1.83% |
| 2025-07-16 | 2.64 | 2.67 | 2.63 | 2.66 | +0.38% | 0.70 | 1.66% |
| 2025-07-15 | 2.66 | 2.68 | 2.56 | 2.65 | -1.49% | 1.41 | 3.38% |
| 2025-07-14 | 2.70 | 2.72 | 2.67 | 2.69 | -0.74% | 1.08 | 2.50% |
| 2025-07-11 | 2.71 | 2.74 | 2.68 | 2.71 | +0.37% | 1.49 | 3.44% |
| 2025-07-10 | 2.62 | 2.72 | 2.62 | 2.70 | +2.66% | 1.82 | 4.22% |
| 2025-07-09 | 2.62 | 2.65 | 2.61 | 2.63 | 0.00% | 0.96 | 2.27% |
| 2025-07-08 | 2.61 | 2.64 | 2.58 | 2.63 | +0.77% | 1.20 | 2.86% |
| 2025-07-07 | 2.55 | 2.63 | 2.53 | 2.61 | +0.77% | 1.78 | 4.30% |
| 2025-07-04 | 2.56 | 2.73 | 2.56 | 2.59 | +1.57% | 2.76 | 6.54% |
| 2025-07-03 | 2.54 | 2.57 | 2.53 | 2.55 | +0.39% | 0.57 | 1.39% |
| 2025-07-02 | 2.50 | 2.57 | 2.49 | 2.54 | +1.60% | 1.07 | 2.63% |
| 2025-07-01 | 2.52 | 2.53 | 2.47 | 2.50 | -0.40% | 0.51 | 1.27% |
| 2025-06-30 | 2.52 | 2.54 | 2.50 | 2.51 | 0.00% | 0.57 | 1.40% |
| 2025-06-27 | 2.49 | 2.54 | 2.49 | 2.51 | +0.40% | 0.59 | 1.47% |
| 2025-06-26 | 2.49 | 2.54 | 2.47 | 2.50 | 0.00% | 0.71 | 1.76% |
| 2025-06-25 | 2.47 | 2.51 | 2.45 | 2.50 | +1.21% | 0.59 | 1.47% |