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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.01 | 17.77 | 16.97 | 17.38 | +2.18% | 1.12 | 2.39% |
| 2026-02-12 | 17.14 | 17.21 | 16.99 | 17.01 | -0.76% | 0.53 | 1.15% |
| 2026-02-11 | 17.34 | 17.34 | 17.11 | 17.14 | -1.15% | 0.55 | 1.20% |
| 2026-02-10 | 17.33 | 17.50 | 17.26 | 17.34 | +0.12% | 0.47 | 1.00% |
| 2026-02-09 | 17.62 | 17.68 | 17.26 | 17.32 | -0.97% | 0.74 | 1.59% |
| 2026-02-06 | 17.71 | 17.74 | 17.43 | 17.49 | -1.24% | 0.62 | 1.30% |
| 2026-02-05 | 17.83 | 18.11 | 17.70 | 17.71 | -0.95% | 0.88 | 1.82% |
| 2026-02-04 | 17.75 | 18.00 | 17.55 | 17.88 | +0.56% | 1.10 | 2.30% |
| 2026-02-03 | 17.75 | 17.96 | 17.40 | 17.78 | -0.11% | 1.08 | 2.28% |
| 2026-02-02 | 16.94 | 18.45 | 16.83 | 17.80 | +3.61% | 2.74 | 5.64% |
| 2026-01-30 | 17.80 | 17.96 | 17.05 | 17.18 | -1.77% | 1.34 | 2.85% |
| 2026-01-29 | 17.40 | 17.64 | 17.01 | 17.49 | +0.23% | 1.09 | 2.34% |
| 2026-01-28 | 17.25 | 17.58 | 17.13 | 17.45 | +1.16% | 0.94 | 2.01% |
| 2026-01-27 | 17.10 | 17.29 | 16.49 | 17.25 | -0.06% | 1.06 | 2.32% |
| 2026-01-26 | 17.80 | 17.80 | 17.04 | 17.26 | -3.41% | 1.29 | 2.78% |
| 2026-01-23 | 17.73 | 17.90 | 17.50 | 17.87 | +0.85% | 1.39 | 2.91% |
| 2026-01-22 | 17.26 | 17.88 | 17.03 | 17.72 | +2.55% | 1.65 | 3.51% |
| 2026-01-21 | 17.82 | 17.96 | 17.20 | 17.28 | -3.14% | 1.88 | 4.04% |
| 2026-01-20 | 18.40 | 18.40 | 17.54 | 17.84 | -4.14% | 2.19 | 4.55% |
| 2026-01-19 | 18.90 | 19.40 | 18.10 | 18.61 | -5.39% | 4.92 | 9.86% |