华立股份 sh.603038
16.84
+1.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.62 | 17.11 | 16.33 | 16.84 | +1.32% | 0.98 | 2.17% |
| 2026-05-21 | 17.31 | 17.39 | 16.56 | 16.62 | -4.54% | 1.17 | 2.56% |
| 2026-05-20 | 16.79 | 17.88 | 16.72 | 17.41 | +3.02% | 1.87 | 4.00% |
| 2026-05-19 | 16.30 | 16.94 | 16.30 | 16.90 | +2.42% | 0.96 | 2.13% |
| 2026-05-18 | 15.99 | 16.91 | 15.93 | 16.50 | +2.80% | 1.05 | 2.36% |
| 2026-05-15 | 16.17 | 16.33 | 15.90 | 16.05 | -0.93% | 0.60 | 1.38% |
| 2026-05-14 | 16.53 | 16.61 | 16.16 | 16.20 | -1.94% | 0.61 | 1.39% |
| 2026-05-13 | 16.27 | 16.91 | 16.10 | 16.52 | +1.60% | 0.92 | 2.08% |
| 2026-05-12 | 16.61 | 16.75 | 16.10 | 16.26 | -2.05% | 0.79 | 1.80% |
| 2026-05-11 | 16.66 | 16.76 | 16.42 | 16.60 | 0.00% | 0.79 | 1.76% |
| 2026-05-08 | 16.90 | 16.94 | 16.57 | 16.60 | -1.89% | 0.91 | 2.03% |
| 2026-05-07 | 16.97 | 17.20 | 16.91 | 16.92 | 0.00% | 0.86 | 1.87% |
| 2026-05-06 | 16.79 | 17.30 | 16.79 | 16.92 | +0.48% | 1.07 | 2.34% |
| 2026-04-30 | 16.76 | 17.00 | 16.69 | 16.84 | +0.48% | 1.04 | 2.29% |
| 2026-04-29 | 16.75 | 17.05 | 16.66 | 16.76 | +0.84% | 1.33 | 2.93% |
| 2026-04-28 | 17.20 | 17.30 | 16.62 | 16.62 | -1.31% | 1.38 | 3.05% |
| 2026-04-27 | 16.74 | 16.95 | 16.46 | 16.84 | +0.60% | 0.81 | 1.81% |
| 2026-04-24 | 16.80 | 17.06 | 16.40 | 16.74 | -1.12% | 1.34 | 2.97% |
| 2026-04-23 | 16.51 | 17.43 | 16.38 | 16.93 | +2.30% | 2.39 | 5.24% |
| 2026-04-22 | 15.70 | 16.59 | 15.54 | 16.55 | +4.22% | 1.55 | 3.55% |