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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.20 | 18.35 | 17.70 | 18.18 | +0.06% | 1.13 | 2.33% |
| 2025-11-19 | 19.00 | 19.05 | 17.95 | 18.17 | -3.61% | 1.51 | 3.07% |
| 2025-11-18 | 19.09 | 19.15 | 18.72 | 18.85 | -1.67% | 0.99 | 1.95% |
| 2025-11-17 | 19.39 | 19.54 | 19.00 | 19.17 | -0.72% | 0.99 | 1.92% |
| 2025-11-14 | 19.90 | 19.90 | 19.30 | 19.31 | -3.11% | 1.42 | 2.71% |
| 2025-11-13 | 20.15 | 20.16 | 19.65 | 19.93 | -1.14% | 1.83 | 3.42% |
| 2025-11-12 | 21.09 | 21.10 | 19.80 | 20.16 | -4.64% | 2.57 | 4.73% |
| 2025-11-11 | 21.38 | 22.15 | 21.10 | 21.14 | -1.99% | 2.34 | 4.04% |
| 2025-11-10 | 21.36 | 21.76 | 20.90 | 21.57 | +2.03% | 2.55 | 4.43% |
| 2025-11-07 | 20.24 | 21.63 | 20.14 | 21.14 | +4.50% | 3.39 | 5.99% |
| 2025-11-06 | 20.25 | 20.42 | 20.00 | 20.23 | -0.05% | 1.39 | 2.56% |
| 2025-11-05 | 19.67 | 20.59 | 19.63 | 20.24 | +1.10% | 1.85 | 3.40% |
| 2025-11-04 | 20.63 | 20.78 | 19.91 | 20.02 | -2.96% | 2.52 | 4.62% |
| 2025-11-03 | 19.79 | 21.13 | 19.61 | 20.63 | +5.42% | 3.69 | 6.78% |
| 2025-10-31 | 20.62 | 20.62 | 19.09 | 19.57 | -5.73% | 3.88 | 7.35% |
| 2025-10-30 | 23.10 | 23.38 | 20.76 | 20.76 | -10.01% | 7.09 | 12.44% |
| 2025-10-29 | 20.93 | 23.07 | 20.90 | 23.07 | +10.01% | 4.63 | 7.70% |
| 2025-10-28 | 20.60 | 21.24 | 20.60 | 20.97 | +1.45% | 2.78 | 4.92% |
| 2025-10-27 | 20.23 | 20.99 | 20.19 | 20.67 | +1.52% | 3.21 | 5.84% |
| 2025-10-24 | 20.14 | 20.48 | 19.67 | 20.36 | +1.09% | 2.71 | 5.01% |