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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.63 | 3.99 | 3.60 | 3.77 | +3.86% | 9.10 | 14.86% |
| 2025-09-15 | 3.72 | 3.76 | 3.58 | 3.63 | -2.42% | 4.22 | 7.25% |
| 2025-09-12 | 3.89 | 3.93 | 3.71 | 3.72 | -2.62% | 5.24 | 8.65% |
| 2025-09-11 | 3.74 | 3.97 | 3.66 | 3.82 | +2.69% | 7.86 | 12.94% |
| 2025-09-10 | 3.73 | 3.91 | 3.64 | 3.72 | -1.06% | 10.64 | 17.65% |
| 2025-09-09 | 3.50 | 3.76 | 3.50 | 3.76 | +9.94% | 4.27 | 7.15% |
| 2025-09-08 | 3.25 | 3.44 | 3.24 | 3.42 | +5.23% | 5.09 | 9.47% |
| 2025-09-05 | 3.21 | 3.26 | 3.11 | 3.25 | +0.62% | 2.81 | 5.48% |
| 2025-09-04 | 3.21 | 3.30 | 3.14 | 3.23 | -0.92% | 3.95 | 7.62% |
| 2025-09-03 | 3.09 | 3.38 | 3.06 | 3.26 | +5.84% | 5.97 | 11.55% |
| 2025-09-02 | 3.10 | 3.11 | 3.03 | 3.08 | -0.65% | 1.87 | 3.81% |
| 2025-09-01 | 3.10 | 3.12 | 3.06 | 3.10 | +0.98% | 2.20 | 4.46% |
| 2025-08-29 | 3.06 | 3.12 | 3.02 | 3.07 | +0.99% | 2.75 | 5.61% |
| 2025-08-28 | 3.00 | 3.04 | 2.94 | 3.04 | +2.01% | 2.26 | 4.70% |
| 2025-08-27 | 3.05 | 3.09 | 2.98 | 2.98 | -2.61% | 3.30 | 6.78% |
| 2025-08-26 | 3.14 | 3.15 | 3.05 | 3.06 | -2.86% | 3.43 | 6.94% |
| 2025-08-25 | 3.11 | 3.20 | 3.10 | 3.15 | 0.00% | 4.84 | 9.61% |
| 2025-08-22 | 3.10 | 3.23 | 3.07 | 3.15 | -2.48% | 7.27 | 14.50% |
| 2025-08-21 | 3.60 | 3.64 | 3.23 | 3.23 | -10.03% | 11.85 | 21.92% |
| 2025-08-20 | 3.38 | 3.59 | 3.28 | 3.59 | +10.12% | 17.69 | 31.43% |