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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.74 | 14.85 | 14.61 | 14.67 | -0.47% | 0.73 | 1.86% |
| 2025-07-21 | 14.50 | 14.75 | 14.47 | 14.74 | +1.66% | 0.80 | 2.02% |
| 2025-07-18 | 14.57 | 14.60 | 14.42 | 14.50 | -0.48% | 0.51 | 1.32% |
| 2025-07-17 | 14.60 | 14.75 | 14.37 | 14.57 | +0.83% | 0.77 | 1.97% |
| 2025-07-16 | 14.37 | 14.88 | 14.34 | 14.45 | +0.70% | 1.22 | 3.10% |
| 2025-07-15 | 14.34 | 14.37 | 14.02 | 14.35 | +0.14% | 0.78 | 2.04% |
| 2025-07-14 | 14.49 | 14.49 | 14.26 | 14.33 | -0.42% | 0.38 | 1.00% |
| 2025-07-11 | 14.27 | 14.46 | 14.12 | 14.39 | +0.98% | 0.63 | 1.64% |
| 2025-07-10 | 14.23 | 14.29 | 14.14 | 14.25 | +0.14% | 0.38 | 1.01% |
| 2025-07-09 | 14.42 | 14.44 | 14.20 | 14.23 | -1.18% | 0.42 | 1.09% |
| 2025-07-08 | 14.28 | 14.40 | 14.27 | 14.40 | +0.91% | 0.46 | 1.19% |
| 2025-07-07 | 14.15 | 14.30 | 14.10 | 14.27 | +0.85% | 0.42 | 1.11% |
| 2025-07-04 | 14.41 | 14.41 | 14.15 | 14.15 | -1.74% | 0.51 | 1.33% |
| 2025-07-03 | 14.38 | 14.48 | 14.32 | 14.40 | +0.21% | 0.42 | 1.08% |
| 2025-07-02 | 14.45 | 14.55 | 14.25 | 14.37 | -0.62% | 0.69 | 1.78% |
| 2025-07-01 | 14.58 | 14.65 | 14.37 | 14.46 | -1.09% | 0.65 | 1.68% |
| 2025-06-30 | 14.21 | 14.70 | 14.21 | 14.62 | +3.03% | 1.09 | 2.81% |
| 2025-06-27 | 14.11 | 14.24 | 14.11 | 14.19 | +0.64% | 0.39 | 1.01% |
| 2025-06-26 | 14.17 | 14.33 | 14.09 | 14.10 | -0.56% | 0.49 | 1.28% |
| 2025-06-25 | 14.09 | 14.21 | 13.99 | 14.18 | +0.85% | 0.66 | 1.75% |