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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.06 | 20.28 | 19.21 | 20.14 | -0.59% | 3.54 | 6.65% |
| 2025-10-22 | 21.00 | 21.43 | 19.85 | 20.26 | -5.11% | 6.38 | 11.51% |
| 2025-10-21 | 21.22 | 22.11 | 20.84 | 21.35 | -1.43% | 5.58 | 9.68% |
| 2025-10-20 | 20.60 | 21.88 | 19.54 | 21.66 | +4.49% | 6.51 | 11.35% |
| 2025-10-17 | 20.29 | 20.89 | 20.01 | 20.73 | +2.57% | 4.49 | 8.14% |
| 2025-10-16 | 20.28 | 20.91 | 19.98 | 20.21 | -0.83% | 3.70 | 6.74% |
| 2025-10-15 | 20.27 | 20.43 | 19.63 | 20.38 | +2.21% | 3.53 | 6.53% |
| 2025-10-14 | 20.24 | 20.93 | 19.56 | 19.94 | +0.15% | 6.85 | 12.74% |
| 2025-10-13 | 17.10 | 19.91 | 17.10 | 19.91 | +10.00% | 5.96 | 11.47% |
| 2025-10-10 | 17.59 | 18.15 | 17.38 | 18.10 | +2.96% | 2.77 | 5.78% |
| 2025-10-09 | 17.42 | 18.13 | 17.40 | 17.58 | +0.86% | 2.37 | 4.96% |
| 2025-09-30 | 17.29 | 17.65 | 17.15 | 17.43 | +1.40% | 1.73 | 3.70% |
| 2025-09-29 | 16.99 | 17.35 | 16.60 | 17.19 | +0.76% | 1.24 | 2.72% |
| 2025-09-26 | 17.06 | 17.54 | 16.92 | 17.06 | -0.47% | 1.65 | 3.55% |
| 2025-09-25 | 17.10 | 17.40 | 16.92 | 17.14 | +1.42% | 1.61 | 3.48% |
| 2025-09-24 | 16.80 | 17.15 | 16.60 | 16.90 | -0.12% | 1.03 | 2.27% |
| 2025-09-23 | 16.90 | 16.95 | 16.32 | 16.92 | +0.36% | 1.28 | 2.88% |
| 2025-09-22 | 17.27 | 17.30 | 16.77 | 16.86 | -1.92% | 1.21 | 2.67% |
| 2025-09-19 | 16.99 | 17.45 | 16.86 | 17.19 | +2.02% | 1.70 | 3.68% |
| 2025-09-18 | 17.04 | 17.33 | 16.80 | 16.85 | -1.29% | 1.84 | 4.02% |