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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.42 | 2.49 | 2.40 | 2.47 | +2.07% | 0.65 | 1.66% |
| 2025-06-23 | 2.39 | 2.44 | 2.35 | 2.42 | +1.26% | 0.58 | 1.51% |
| 2025-06-20 | 2.44 | 2.46 | 2.37 | 2.39 | -1.65% | 0.74 | 1.91% |
| 2025-06-19 | 2.52 | 2.53 | 2.42 | 2.43 | -3.95% | 0.86 | 2.18% |
| 2025-06-18 | 2.50 | 2.55 | 2.48 | 2.53 | +0.80% | 0.73 | 1.80% |
| 2025-06-17 | 2.50 | 2.53 | 2.48 | 2.51 | +0.40% | 0.43 | 1.07% |
| 2025-06-16 | 2.45 | 2.53 | 2.45 | 2.50 | +1.21% | 0.56 | 1.40% |
| 2025-06-13 | 2.53 | 2.54 | 2.46 | 2.47 | -2.76% | 0.67 | 1.69% |
| 2025-06-12 | 2.55 | 2.55 | 2.51 | 2.54 | -0.39% | 0.47 | 1.17% |
| 2025-06-11 | 2.53 | 2.58 | 2.53 | 2.55 | +0.39% | 0.54 | 1.31% |
| 2025-06-10 | 2.58 | 2.58 | 2.50 | 2.54 | -1.17% | 0.87 | 2.13% |
| 2025-06-09 | 2.57 | 2.60 | 2.56 | 2.57 | +0.39% | 0.64 | 1.54% |
| 2025-06-06 | 2.58 | 2.61 | 2.54 | 2.56 | -0.39% | 0.65 | 1.58% |
| 2025-06-05 | 2.59 | 2.59 | 2.55 | 2.57 | -1.15% | 0.60 | 1.45% |
| 2025-06-04 | 2.56 | 2.60 | 2.54 | 2.60 | +1.56% | 0.74 | 1.81% |
| 2025-06-03 | 2.54 | 2.58 | 2.53 | 2.56 | +0.39% | 0.39 | 0.96% |
| 2025-05-30 | 2.61 | 2.62 | 2.54 | 2.55 | -2.30% | 0.78 | 1.91% |
| 2025-05-29 | 2.58 | 2.63 | 2.56 | 2.61 | +0.77% | 0.74 | 1.76% |
| 2025-05-28 | 2.64 | 2.64 | 2.57 | 2.59 | -1.89% | 0.76 | 1.83% |
| 2025-05-27 | 2.62 | 2.72 | 2.59 | 2.64 | +1.54% | 1.52 | 3.58% |