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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.35 | 3.42 | 3.31 | 3.38 | +0.90% | 1.81 | 3.35% |
| 2025-10-21 | 3.22 | 3.36 | 3.18 | 3.35 | +3.08% | 2.31 | 4.37% |
| 2025-10-20 | 3.34 | 3.36 | 3.22 | 3.25 | -2.99% | 2.05 | 3.91% |
| 2025-10-17 | 3.28 | 3.37 | 3.25 | 3.35 | +2.13% | 2.71 | 5.10% |
| 2025-10-16 | 3.30 | 3.35 | 3.26 | 3.28 | -0.61% | 1.97 | 3.73% |
| 2025-10-15 | 3.27 | 3.42 | 3.27 | 3.30 | +0.92% | 1.59 | 3.00% |
| 2025-10-14 | 3.30 | 3.45 | 3.26 | 3.27 | -1.21% | 1.97 | 3.68% |
| 2025-10-13 | 3.14 | 3.34 | 3.14 | 3.31 | -0.90% | 1.95 | 3.72% |
| 2025-10-10 | 3.33 | 3.58 | 3.31 | 3.34 | +0.30% | 3.21 | 5.88% |
| 2025-10-09 | 3.29 | 3.34 | 3.20 | 3.33 | +0.91% | 2.24 | 4.29% |
| 2025-09-30 | 3.27 | 3.32 | 3.24 | 3.30 | +0.61% | 1.53 | 2.90% |
| 2025-09-29 | 3.25 | 3.29 | 3.11 | 3.28 | +0.92% | 1.90 | 3.67% |
| 2025-09-26 | 3.24 | 3.32 | 3.20 | 3.25 | -0.61% | 1.85 | 3.52% |
| 2025-09-25 | 3.37 | 3.37 | 3.24 | 3.27 | -2.97% | 2.03 | 3.85% |
| 2025-09-24 | 3.30 | 3.41 | 3.23 | 3.37 | +1.51% | 2.05 | 3.82% |
| 2025-09-23 | 3.53 | 3.53 | 3.26 | 3.32 | -6.21% | 3.00 | 5.60% |
| 2025-09-22 | 3.59 | 3.59 | 3.48 | 3.54 | 0.00% | 1.80 | 3.18% |
| 2025-09-19 | 3.65 | 3.69 | 3.51 | 3.54 | -1.94% | 3.14 | 5.49% |
| 2025-09-18 | 3.80 | 3.87 | 3.58 | 3.61 | -4.50% | 4.83 | 8.13% |
| 2025-09-17 | 3.73 | 3.86 | 3.62 | 3.78 | +0.27% | 6.38 | 10.63% |