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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.65 | 14.07 | 13.60 | 14.06 | +3.61% | 0.61 | 1.64% |
| 2025-06-23 | 13.38 | 13.61 | 13.36 | 13.57 | +0.37% | 0.39 | 1.07% |
| 2025-06-20 | 13.59 | 13.74 | 13.48 | 13.52 | -0.37% | 0.41 | 1.13% |
| 2025-06-19 | 13.89 | 13.89 | 13.54 | 13.57 | -2.44% | 0.48 | 1.29% |
| 2025-06-18 | 13.94 | 14.05 | 13.83 | 13.91 | -1.27% | 0.45 | 1.21% |
| 2025-06-17 | 14.10 | 14.21 | 14.00 | 14.09 | -0.07% | 0.47 | 1.24% |
| 2025-06-16 | 14.09 | 14.12 | 13.92 | 14.10 | +0.93% | 0.44 | 1.16% |
| 2025-06-13 | 14.36 | 14.36 | 13.92 | 13.97 | -2.64% | 0.88 | 2.31% |
| 2025-06-12 | 14.14 | 14.64 | 14.05 | 14.35 | +1.48% | 1.30 | 3.36% |
| 2025-06-11 | 14.04 | 14.23 | 14.04 | 14.14 | +0.42% | 0.53 | 1.39% |
| 2025-06-10 | 14.09 | 14.20 | 13.77 | 14.08 | 0.00% | 0.85 | 2.24% |
| 2025-06-09 | 13.65 | 14.15 | 13.65 | 14.08 | +1.29% | 0.63 | 1.67% |
| 2025-06-06 | 13.89 | 13.94 | 13.78 | 13.90 | +0.07% | 0.39 | 1.05% |
| 2025-06-05 | 13.80 | 13.94 | 13.76 | 13.89 | +0.65% | 0.60 | 1.60% |
| 2025-06-04 | 13.67 | 13.87 | 13.67 | 13.80 | +1.02% | 0.44 | 1.18% |
| 2025-06-03 | 13.56 | 13.88 | 13.54 | 13.66 | -0.65% | 0.45 | 1.21% |
| 2025-05-30 | 14.07 | 14.11 | 13.71 | 13.75 | -2.54% | 0.62 | 1.67% |
| 2025-05-29 | 13.86 | 14.19 | 13.85 | 14.11 | +1.80% | 0.68 | 1.79% |
| 2025-05-28 | 14.10 | 14.19 | 13.82 | 13.86 | -1.77% | 0.59 | 1.57% |
| 2025-05-27 | 14.20 | 14.25 | 14.02 | 14.11 | -0.42% | 0.52 | 1.36% |