华立股份 sh.603038
16.65
-1.13%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.90 | 19.40 | 18.10 | 18.61 | -5.39% | 4.92 | 9.86% |
| 2026-01-16 | 17.88 | 19.67 | 17.77 | 19.67 | +10.01% | 3.85 | 7.52% |
| 2026-01-15 | 17.60 | 18.28 | 17.45 | 17.88 | +2.29% | 1.84 | 3.82% |
| 2026-01-14 | 17.08 | 17.74 | 17.03 | 17.48 | +3.01% | 1.76 | 3.76% |
| 2026-01-13 | 17.48 | 17.48 | 16.92 | 16.97 | -2.25% | 1.04 | 2.25% |
| 2026-01-12 | 17.11 | 17.46 | 17.05 | 17.36 | +1.46% | 1.25 | 2.70% |
| 2026-01-09 | 16.86 | 17.15 | 16.75 | 17.11 | +1.12% | 1.09 | 2.39% |
| 2026-01-08 | 16.62 | 17.00 | 16.53 | 16.92 | +1.56% | 1.00 | 2.22% |
| 2026-01-07 | 16.87 | 16.87 | 16.55 | 16.66 | -0.42% | 0.75 | 1.68% |
| 2026-01-06 | 16.65 | 16.98 | 16.55 | 16.73 | +0.48% | 0.95 | 2.12% |
| 2026-01-05 | 16.15 | 16.97 | 16.15 | 16.65 | +3.42% | 1.58 | 3.54% |
| 2025-12-31 | 16.50 | 16.50 | 16.01 | 16.10 | -1.04% | 0.87 | 2.00% |
| 2025-12-30 | 16.51 | 16.88 | 16.20 | 16.27 | -1.93% | 2.34 | 5.29% |
| 2025-12-29 | 15.90 | 17.35 | 15.73 | 16.59 | +4.87% | 2.58 | 5.82% |
| 2025-12-26 | 16.03 | 16.06 | 15.76 | 15.82 | -1.31% | 0.64 | 1.50% |
| 2025-12-25 | 16.09 | 16.09 | 15.83 | 16.03 | +0.25% | 0.57 | 1.33% |
| 2025-12-24 | 15.87 | 16.10 | 15.81 | 15.99 | +0.63% | 0.47 | 1.10% |
| 2025-12-23 | 15.91 | 16.05 | 15.75 | 15.89 | -0.50% | 0.66 | 1.54% |
| 2025-12-22 | 16.07 | 16.13 | 15.91 | 15.97 | -0.19% | 0.55 | 1.27% |
| 2025-12-19 | 15.89 | 16.06 | 15.85 | 16.00 | +0.95% | 0.41 | 0.97% |