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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.14 | 3.16 | 3.03 | 3.05 | -3.48% | 1.72 | 3.51% |
| 2025-11-18 | 3.33 | 3.35 | 3.06 | 3.16 | -4.82% | 3.37 | 6.66% |
| 2025-11-17 | 3.30 | 3.34 | 3.28 | 3.32 | +1.22% | 1.69 | 3.18% |
| 2025-11-14 | 3.25 | 3.35 | 3.24 | 3.28 | +0.92% | 2.11 | 3.99% |
| 2025-11-13 | 3.22 | 3.27 | 3.17 | 3.25 | +0.93% | 1.50 | 2.88% |
| 2025-11-12 | 3.23 | 3.27 | 3.19 | 3.22 | -0.92% | 1.04 | 2.01% |
| 2025-11-11 | 3.18 | 3.29 | 3.18 | 3.25 | +1.88% | 2.03 | 3.91% |
| 2025-11-10 | 3.17 | 3.20 | 3.14 | 3.19 | +0.63% | 1.25 | 2.46% |
| 2025-11-07 | 3.19 | 3.21 | 3.17 | 3.17 | -0.63% | 0.83 | 1.62% |
| 2025-11-06 | 3.26 | 3.28 | 3.18 | 3.19 | -2.15% | 1.25 | 2.43% |
| 2025-11-05 | 3.18 | 3.29 | 3.16 | 3.26 | +1.88% | 1.59 | 3.05% |
| 2025-11-04 | 3.23 | 3.23 | 3.16 | 3.20 | -0.93% | 0.92 | 1.79% |
| 2025-11-03 | 3.16 | 3.24 | 3.14 | 3.23 | +2.22% | 1.50 | 2.94% |
| 2025-10-31 | 3.09 | 3.19 | 3.08 | 3.16 | +1.94% | 1.47 | 2.90% |
| 2025-10-30 | 3.14 | 3.19 | 3.09 | 3.10 | -2.52% | 1.60 | 3.18% |
| 2025-10-29 | 3.22 | 3.35 | 3.11 | 3.18 | -2.45% | 2.65 | 5.16% |
| 2025-10-28 | 3.22 | 3.30 | 3.19 | 3.26 | +1.24% | 1.14 | 2.19% |
| 2025-10-27 | 3.21 | 3.25 | 3.15 | 3.22 | +0.31% | 1.38 | 2.69% |
| 2025-10-24 | 3.26 | 3.32 | 3.19 | 3.21 | -2.43% | 1.76 | 3.39% |
| 2025-10-23 | 3.40 | 3.42 | 3.23 | 3.29 | -2.66% | 1.77 | 3.35% |