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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.26 | 17.49 | 17.01 | 17.07 | -1.10% | 1.93 | 4.17% |
| 2025-09-16 | 16.88 | 17.42 | 16.63 | 17.26 | +2.86% | 2.71 | 5.89% |
| 2025-09-15 | 16.73 | 17.07 | 16.71 | 16.78 | +1.21% | 2.61 | 5.76% |
| 2025-09-12 | 15.98 | 16.98 | 15.88 | 16.58 | +4.41% | 3.66 | 8.19% |
| 2025-09-11 | 14.98 | 15.90 | 14.91 | 15.88 | +2.65% | 1.76 | 4.22% |
| 2025-09-10 | 15.90 | 15.90 | 15.46 | 15.47 | -1.96% | 1.01 | 2.41% |
| 2025-09-09 | 15.60 | 15.91 | 15.39 | 15.78 | +1.15% | 1.38 | 3.27% |
| 2025-09-08 | 15.45 | 15.62 | 15.40 | 15.60 | +0.97% | 1.05 | 2.51% |
| 2025-09-05 | 15.35 | 15.45 | 15.04 | 15.45 | +0.98% | 0.94 | 2.29% |
| 2025-09-04 | 15.01 | 15.54 | 15.01 | 15.30 | +1.39% | 1.30 | 3.16% |
| 2025-09-03 | 15.58 | 15.64 | 14.95 | 15.09 | -3.58% | 1.39 | 3.39% |
| 2025-09-02 | 16.13 | 16.15 | 15.56 | 15.65 | -2.92% | 1.51 | 3.58% |
| 2025-09-01 | 16.00 | 16.21 | 15.92 | 16.12 | +1.32% | 1.36 | 3.14% |
| 2025-08-29 | 16.45 | 16.45 | 15.90 | 15.91 | -3.34% | 1.85 | 4.30% |
| 2025-08-28 | 16.53 | 16.64 | 15.62 | 16.46 | -0.42% | 3.49 | 8.02% |
| 2025-08-27 | 17.34 | 17.34 | 16.50 | 16.53 | -4.67% | 3.84 | 8.45% |
| 2025-08-26 | 17.61 | 17.75 | 17.10 | 17.34 | -3.88% | 4.50 | 9.64% |
| 2025-08-25 | 17.40 | 18.29 | 16.99 | 18.04 | +3.92% | 7.34 | 15.42% |
| 2025-08-22 | 16.18 | 18.00 | 15.67 | 17.36 | +4.33% | 6.85 | 15.01% |
| 2025-08-21 | 18.50 | 19.24 | 16.57 | 16.64 | -4.86% | 11.66 | 24.11% |