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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.47 | 15.90 | 14.40 | 15.90 | +10.03% | 5.20 | 12.48% |
| 2025-08-18 | 14.40 | 14.60 | 14.37 | 14.45 | +0.42% | 0.90 | 2.31% |
| 2025-08-15 | 14.37 | 14.51 | 14.37 | 14.39 | +0.14% | 0.65 | 1.68% |
| 2025-08-14 | 14.68 | 14.70 | 14.36 | 14.37 | -1.71% | 0.65 | 1.67% |
| 2025-08-13 | 14.70 | 14.75 | 14.52 | 14.62 | -0.75% | 0.69 | 1.77% |
| 2025-08-12 | 14.95 | 14.95 | 14.63 | 14.73 | -0.61% | 0.58 | 1.47% |
| 2025-08-11 | 14.75 | 14.94 | 14.71 | 14.82 | +0.68% | 0.61 | 1.52% |
| 2025-08-08 | 14.89 | 14.91 | 14.61 | 14.72 | -1.21% | 0.53 | 1.34% |
| 2025-08-07 | 14.92 | 14.95 | 14.74 | 14.90 | +0.20% | 0.61 | 1.52% |
| 2025-08-06 | 14.80 | 14.89 | 14.73 | 14.87 | +0.47% | 0.57 | 1.43% |
| 2025-08-05 | 14.75 | 14.85 | 14.65 | 14.80 | +0.54% | 0.45 | 1.13% |
| 2025-08-04 | 14.45 | 14.73 | 14.35 | 14.72 | +1.59% | 0.59 | 1.51% |
| 2025-08-01 | 14.55 | 14.70 | 14.42 | 14.49 | +0.21% | 0.53 | 1.35% |
| 2025-07-31 | 14.56 | 14.70 | 14.39 | 14.46 | -0.82% | 0.59 | 1.50% |
| 2025-07-30 | 14.73 | 14.82 | 14.49 | 14.58 | -0.95% | 0.66 | 1.69% |
| 2025-07-29 | 14.88 | 14.93 | 14.55 | 14.72 | -1.08% | 0.70 | 1.78% |
| 2025-07-28 | 14.77 | 14.97 | 14.73 | 14.88 | +0.74% | 0.71 | 1.78% |
| 2025-07-25 | 14.65 | 14.90 | 14.57 | 14.77 | +0.75% | 0.82 | 2.06% |
| 2025-07-24 | 14.50 | 14.68 | 14.49 | 14.66 | +1.10% | 0.46 | 1.16% |
| 2025-07-23 | 14.71 | 14.72 | 14.50 | 14.50 | -1.16% | 0.54 | 1.36% |