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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.95 | 16.36 | 15.80 | 15.85 | -0.63% | 0.72 | 1.67% |
| 2025-12-17 | 15.82 | 16.05 | 15.58 | 15.95 | +0.69% | 0.67 | 1.57% |
| 2025-12-16 | 15.95 | 16.25 | 15.81 | 15.84 | -1.68% | 0.76 | 1.76% |
| 2025-12-15 | 16.53 | 16.57 | 16.09 | 16.11 | -2.83% | 0.94 | 2.15% |
| 2025-12-12 | 16.54 | 16.74 | 16.45 | 16.58 | +0.24% | 0.77 | 1.73% |
| 2025-12-11 | 17.15 | 17.21 | 16.48 | 16.54 | -3.56% | 1.22 | 2.72% |
| 2025-12-10 | 17.20 | 17.45 | 17.04 | 17.15 | +0.06% | 0.65 | 1.42% |
| 2025-12-09 | 17.45 | 17.50 | 17.06 | 17.14 | -1.95% | 1.12 | 2.43% |
| 2025-12-08 | 17.39 | 17.73 | 17.39 | 17.48 | +0.52% | 0.66 | 1.41% |
| 2025-12-05 | 17.50 | 17.50 | 17.23 | 17.39 | -0.06% | 0.44 | 0.95% |
| 2025-12-04 | 17.37 | 17.51 | 17.08 | 17.40 | +0.52% | 0.54 | 1.16% |
| 2025-12-03 | 17.49 | 17.76 | 17.25 | 17.31 | -1.03% | 0.56 | 1.20% |
| 2025-12-02 | 17.66 | 17.86 | 17.31 | 17.49 | -0.68% | 0.72 | 1.54% |
| 2025-12-01 | 18.08 | 18.10 | 17.51 | 17.61 | -1.89% | 0.88 | 1.84% |
| 2025-11-28 | 17.87 | 17.99 | 17.55 | 17.95 | +0.79% | 0.64 | 1.35% |
| 2025-11-27 | 17.58 | 18.07 | 17.51 | 17.81 | +1.31% | 0.77 | 1.60% |
| 2025-11-26 | 17.88 | 17.95 | 17.46 | 17.58 | -0.90% | 0.75 | 1.58% |
| 2025-11-25 | 17.60 | 18.06 | 17.60 | 17.74 | +1.20% | 0.82 | 1.70% |
| 2025-11-24 | 17.25 | 17.65 | 17.01 | 17.53 | +2.82% | 0.91 | 1.96% |
| 2025-11-21 | 18.16 | 18.16 | 17.03 | 17.05 | -6.22% | 1.34 | 2.88% |