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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.77 | 2.77 | 2.65 | 2.68 | -2.19% | 1.05 | 2.43% |
| 2026-01-15 | 2.77 | 2.81 | 2.72 | 2.74 | -2.14% | 0.88 | 2.00% |
| 2026-01-14 | 2.81 | 2.88 | 2.75 | 2.80 | -1.06% | 1.67 | 3.70% |
| 2026-01-13 | 2.78 | 2.90 | 2.75 | 2.83 | +1.80% | 2.03 | 4.48% |
| 2026-01-12 | 2.76 | 2.79 | 2.73 | 2.78 | +0.72% | 1.13 | 2.56% |
| 2026-01-09 | 2.75 | 2.77 | 2.72 | 2.76 | +0.36% | 0.84 | 1.91% |
| 2026-01-08 | 2.71 | 2.77 | 2.70 | 2.75 | +1.48% | 0.86 | 1.95% |
| 2026-01-07 | 2.74 | 2.78 | 2.71 | 2.71 | -1.45% | 0.86 | 1.95% |
| 2026-01-06 | 2.71 | 2.76 | 2.69 | 2.75 | +1.85% | 0.89 | 2.03% |
| 2026-01-05 | 2.69 | 2.73 | 2.68 | 2.70 | +0.75% | 0.61 | 1.42% |
| 2025-12-31 | 2.67 | 2.69 | 2.64 | 2.68 | +0.75% | 0.45 | 1.05% |
| 2025-12-30 | 2.68 | 2.69 | 2.64 | 2.66 | -0.75% | 0.45 | 1.06% |
| 2025-12-29 | 2.71 | 2.73 | 2.67 | 2.68 | -1.11% | 0.64 | 1.49% |
| 2025-12-26 | 2.72 | 2.75 | 2.70 | 2.71 | -0.37% | 0.61 | 1.39% |
| 2025-12-25 | 2.69 | 2.73 | 2.69 | 2.72 | +0.37% | 0.43 | 0.98% |
| 2025-12-24 | 2.68 | 2.73 | 2.68 | 2.71 | +0.74% | 0.43 | 0.99% |
| 2025-12-23 | 2.75 | 2.76 | 2.67 | 2.69 | -2.18% | 0.69 | 1.60% |
| 2025-12-22 | 2.77 | 2.78 | 2.74 | 2.75 | -0.72% | 0.50 | 1.13% |
| 2025-12-19 | 2.69 | 2.78 | 2.68 | 2.77 | +2.97% | 0.92 | 2.08% |
| 2025-12-18 | 2.68 | 2.74 | 2.67 | 2.69 | 0.00% | 0.62 | 1.43% |