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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.59 | 2.64 | 2.58 | 2.60 | 0.00% | 0.58 | 1.40% |
| 2025-05-23 | 2.63 | 2.66 | 2.58 | 2.60 | -0.76% | 0.97 | 2.31% |
| 2025-05-22 | 2.70 | 2.71 | 2.61 | 2.62 | -2.60% | 0.95 | 2.24% |
| 2025-05-21 | 2.76 | 2.78 | 2.67 | 2.69 | -3.24% | 1.29 | 2.98% |
| 2025-05-20 | 2.77 | 2.81 | 2.72 | 2.78 | -0.36% | 1.27 | 2.89% |
| 2025-05-19 | 2.68 | 2.84 | 2.67 | 2.79 | +4.10% | 2.32 | 5.22% |
| 2025-05-16 | 2.70 | 2.71 | 2.65 | 2.68 | -0.37% | 1.09 | 2.54% |
| 2025-05-15 | 2.75 | 2.75 | 2.68 | 2.69 | -2.18% | 0.89 | 2.06% |
| 2025-05-14 | 2.75 | 2.76 | 2.70 | 2.75 | +0.73% | 1.27 | 2.91% |
| 2025-05-13 | 2.76 | 2.85 | 2.73 | 2.73 | -0.36% | 1.78 | 4.01% |
| 2025-05-12 | 2.71 | 2.78 | 2.67 | 2.74 | +1.48% | 2.14 | 4.89% |
| 2025-05-09 | 2.75 | 2.82 | 2.68 | 2.70 | -2.17% | 1.78 | 4.08% |
| 2025-05-08 | 2.85 | 2.87 | 2.72 | 2.76 | -2.47% | 3.49 | 7.88% |
| 2025-05-07 | 2.97 | 3.05 | 2.82 | 2.83 | +2.17% | 6.74 | 14.19% |
| 2025-05-06 | 2.54 | 2.77 | 2.53 | 2.77 | +9.92% | 2.15 | 4.90% |