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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.80 | 16.26 | 15.61 | 15.88 | +0.19% | 1.22 | 2.85% |
| 2026-04-20 | 16.63 | 16.78 | 15.16 | 15.85 | -4.63% | 3.17 | 7.47% |
| 2026-04-17 | 15.83 | 16.86 | 15.83 | 16.62 | +5.06% | 2.35 | 5.30% |
| 2026-04-16 | 15.03 | 15.84 | 14.99 | 15.82 | +5.47% | 0.88 | 2.12% |
| 2026-04-15 | 15.16 | 15.20 | 14.98 | 15.00 | -1.06% | 0.41 | 1.00% |
| 2026-04-14 | 15.25 | 15.28 | 15.03 | 15.16 | 0.00% | 0.35 | 0.87% |
| 2026-04-13 | 15.54 | 15.54 | 15.13 | 15.16 | -2.45% | 0.42 | 1.02% |
| 2026-04-10 | 15.34 | 15.72 | 15.22 | 15.54 | +1.64% | 0.51 | 1.22% |
| 2026-04-09 | 14.88 | 15.32 | 14.81 | 15.29 | +1.80% | 0.55 | 1.35% |
| 2026-04-08 | 14.77 | 15.05 | 14.77 | 15.02 | +2.39% | 0.37 | 0.93% |
| 2026-04-07 | 14.29 | 14.72 | 14.29 | 14.67 | +1.88% | 0.32 | 0.81% |
| 2026-04-03 | 14.90 | 14.90 | 14.36 | 14.40 | -1.71% | 0.34 | 0.87% |
| 2026-04-02 | 14.74 | 14.98 | 14.56 | 14.65 | -1.35% | 0.30 | 0.77% |
| 2026-04-01 | 15.09 | 15.12 | 14.72 | 14.85 | +0.13% | 0.42 | 1.07% |
| 2026-03-31 | 15.31 | 15.35 | 14.80 | 14.83 | -3.20% | 0.50 | 1.23% |
| 2026-03-30 | 14.56 | 15.39 | 14.45 | 15.32 | +4.01% | 0.69 | 1.69% |
| 2026-03-27 | 14.24 | 14.73 | 14.11 | 14.73 | +1.24% | 0.30 | 0.77% |
| 2026-03-26 | 14.94 | 15.30 | 14.47 | 14.55 | -2.55% | 0.48 | 1.20% |
| 2026-03-25 | 14.60 | 14.93 | 14.52 | 14.93 | +2.97% | 0.57 | 1.43% |
| 2026-03-24 | 14.00 | 14.51 | 13.96 | 14.50 | +5.84% | 0.91 | 2.37% |