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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.67 | 2.69 | 2.64 | 2.64 | -1.12% | 0.51 | 1.19% |
| 2026-02-12 | 2.74 | 2.75 | 2.66 | 2.67 | -2.20% | 0.74 | 1.72% |
| 2026-02-11 | 2.71 | 2.75 | 2.70 | 2.73 | +0.37% | 0.54 | 1.24% |
| 2026-02-10 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | 0.51 | 1.16% |
| 2026-02-09 | 2.68 | 2.76 | 2.68 | 2.73 | +2.63% | 0.87 | 1.98% |
| 2026-02-06 | 2.65 | 2.69 | 2.63 | 2.66 | -0.37% | 0.55 | 1.29% |
| 2026-02-05 | 2.66 | 2.70 | 2.65 | 2.67 | 0.00% | 0.72 | 1.69% |
| 2026-02-04 | 2.59 | 2.67 | 2.58 | 2.67 | +2.69% | 0.91 | 2.16% |
| 2026-02-03 | 2.58 | 2.62 | 2.57 | 2.60 | +1.17% | 0.47 | 1.14% |
| 2026-02-02 | 2.62 | 2.65 | 2.57 | 2.57 | -1.91% | 0.63 | 1.51% |
| 2026-01-30 | 2.67 | 2.69 | 2.61 | 2.62 | -1.87% | 0.78 | 1.83% |
| 2026-01-29 | 2.64 | 2.69 | 2.60 | 2.67 | +1.52% | 0.99 | 2.31% |
| 2026-01-28 | 2.65 | 2.68 | 2.62 | 2.63 | -0.38% | 0.58 | 1.36% |
| 2026-01-27 | 2.70 | 2.71 | 2.60 | 2.64 | -2.58% | 0.97 | 2.30% |
| 2026-01-26 | 2.79 | 2.80 | 2.68 | 2.71 | -2.87% | 1.21 | 2.79% |
| 2026-01-23 | 2.74 | 2.79 | 2.73 | 2.79 | +1.82% | 0.96 | 2.18% |
| 2026-01-22 | 2.70 | 2.75 | 2.70 | 2.74 | +1.11% | 0.73 | 1.67% |
| 2026-01-21 | 2.71 | 2.72 | 2.67 | 2.71 | -1.09% | 0.65 | 1.50% |
| 2026-01-20 | 2.69 | 2.75 | 2.68 | 2.74 | +1.48% | 0.99 | 2.26% |
| 2026-01-19 | 2.67 | 2.71 | 2.65 | 2.70 | +0.75% | 0.58 | 1.35% |