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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.69 | 2.70 | 2.63 | 2.69 | -0.37% | 0.61 | 1.44% |
| 2025-12-16 | 2.72 | 2.75 | 2.69 | 2.70 | -1.46% | 0.57 | 1.32% |
| 2025-12-15 | 2.70 | 2.76 | 2.67 | 2.74 | +0.37% | 0.54 | 1.23% |
| 2025-12-12 | 2.75 | 2.79 | 2.72 | 2.73 | -1.09% | 0.70 | 1.59% |
| 2025-12-11 | 2.84 | 2.85 | 2.75 | 2.76 | -2.82% | 0.96 | 2.16% |
| 2025-12-10 | 2.80 | 2.88 | 2.79 | 2.84 | +0.71% | 1.21 | 2.68% |
| 2025-12-09 | 2.88 | 2.89 | 2.80 | 2.82 | -2.08% | 0.91 | 2.01% |
| 2025-12-08 | 2.90 | 2.93 | 2.87 | 2.88 | -0.69% | 0.78 | 1.69% |
| 2025-12-05 | 2.87 | 2.91 | 2.84 | 2.90 | +0.69% | 0.69 | 1.50% |
| 2025-12-04 | 2.89 | 2.94 | 2.87 | 2.88 | -0.69% | 0.78 | 1.69% |
| 2025-12-03 | 2.95 | 2.98 | 2.89 | 2.90 | -1.69% | 0.93 | 1.99% |
| 2025-12-02 | 2.96 | 2.97 | 2.89 | 2.95 | -1.01% | 0.86 | 1.83% |
| 2025-12-01 | 2.98 | 3.00 | 2.95 | 2.98 | +0.34% | 0.77 | 1.62% |
| 2025-11-28 | 2.91 | 2.97 | 2.88 | 2.97 | +2.06% | 0.87 | 1.84% |
| 2025-11-27 | 2.92 | 2.96 | 2.90 | 2.91 | -0.68% | 0.88 | 1.88% |
| 2025-11-26 | 2.95 | 3.04 | 2.91 | 2.93 | -0.68% | 1.11 | 2.33% |
| 2025-11-25 | 2.94 | 2.98 | 2.92 | 2.95 | +0.34% | 0.82 | 1.73% |
| 2025-11-24 | 2.92 | 2.96 | 2.87 | 2.94 | +1.03% | 0.97 | 2.07% |
| 2025-11-21 | 3.03 | 3.08 | 2.90 | 2.91 | -4.90% | 1.78 | 3.73% |
| 2025-11-20 | 3.06 | 3.18 | 3.02 | 3.06 | +0.33% | 2.11 | 4.23% |