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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.79 | 14.79 | 13.60 | 13.70 | -8.24% | 0.91 | 2.41% |
| 2026-03-20 | 15.00 | 15.41 | 14.91 | 14.93 | -2.16% | 0.46 | 1.13% |
| 2026-03-19 | 15.70 | 15.75 | 15.20 | 15.26 | -3.23% | 0.49 | 1.19% |
| 2026-03-18 | 15.58 | 15.78 | 15.37 | 15.77 | +1.22% | 0.44 | 1.04% |
| 2026-03-17 | 15.68 | 15.85 | 15.58 | 15.58 | -0.06% | 0.41 | 0.98% |
| 2026-03-16 | 15.65 | 15.76 | 15.43 | 15.59 | -1.27% | 0.54 | 1.30% |
| 2026-03-13 | 16.05 | 16.05 | 15.71 | 15.79 | -0.63% | 0.40 | 0.93% |
| 2026-03-12 | 16.20 | 16.28 | 15.88 | 15.89 | -2.22% | 0.72 | 1.69% |
| 2026-03-11 | 16.65 | 16.77 | 16.23 | 16.25 | -2.29% | 0.52 | 1.19% |
| 2026-03-10 | 16.25 | 16.64 | 16.20 | 16.63 | +3.16% | 0.44 | 1.00% |
| 2026-03-09 | 16.40 | 16.41 | 15.86 | 16.12 | -2.42% | 0.66 | 1.54% |
| 2026-03-06 | 16.42 | 16.59 | 16.39 | 16.52 | +0.79% | 0.39 | 0.88% |
| 2026-03-05 | 16.65 | 16.67 | 16.30 | 16.39 | -0.24% | 0.39 | 0.89% |
| 2026-03-04 | 16.35 | 16.63 | 16.20 | 16.43 | +0.49% | 0.44 | 1.00% |
| 2026-03-03 | 17.00 | 17.05 | 16.35 | 16.35 | -3.88% | 0.69 | 1.55% |
| 2026-03-02 | 17.37 | 17.37 | 16.62 | 17.01 | -3.57% | 1.37 | 3.01% |
| 2026-02-27 | 17.80 | 17.87 | 17.51 | 17.64 | -1.40% | 0.62 | 1.30% |
| 2026-02-26 | 17.84 | 18.09 | 17.71 | 17.89 | +0.22% | 0.79 | 1.63% |
| 2026-02-25 | 17.82 | 18.06 | 17.77 | 17.85 | -0.50% | 0.65 | 1.35% |
| 2026-02-24 | 17.60 | 18.25 | 17.60 | 17.94 | +3.22% | 1.23 | 2.54% |