江苏华辰 sh.603097
29.82
+1.81%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.00 | 30.20 | 28.44 | 29.82 | +1.81% | 1.79 | 3.81% |
| 2026-05-21 | 28.90 | 30.37 | 28.43 | 29.29 | +0.24% | 2.30 | 4.86% |
| 2026-05-20 | 28.49 | 29.35 | 27.72 | 29.22 | +3.25% | 1.36 | 2.95% |
| 2026-05-19 | 27.85 | 28.38 | 27.62 | 28.30 | +1.62% | 0.65 | 1.45% |
| 2026-05-18 | 27.94 | 28.08 | 27.46 | 27.85 | +0.87% | 0.58 | 1.30% |
| 2026-05-15 | 28.00 | 28.17 | 27.31 | 27.61 | -1.07% | 0.69 | 1.56% |
| 2026-05-14 | 29.17 | 29.36 | 27.80 | 27.91 | -3.79% | 0.91 | 2.00% |
| 2026-05-13 | 27.89 | 29.88 | 27.75 | 29.01 | +3.90% | 1.36 | 2.93% |
| 2026-05-12 | 28.14 | 28.38 | 27.75 | 27.92 | -0.99% | 0.64 | 1.43% |
| 2026-05-11 | 28.32 | 28.50 | 27.86 | 28.20 | +0.53% | 0.73 | 1.61% |
| 2026-05-08 | 27.87 | 28.25 | 27.27 | 28.05 | +0.68% | 0.96 | 2.17% |
| 2026-05-07 | 27.40 | 28.00 | 27.40 | 27.86 | +1.49% | 0.76 | 1.72% |
| 2026-05-06 | 27.38 | 27.69 | 27.08 | 27.45 | +1.37% | 1.01 | 2.30% |
| 2026-04-30 | 27.20 | 27.50 | 27.04 | 27.08 | -1.71% | 0.93 | 2.15% |
| 2026-04-29 | 27.24 | 27.75 | 26.93 | 27.55 | +1.18% | 1.15 | 2.61% |
| 2026-04-28 | 26.40 | 27.60 | 26.36 | 27.23 | +2.83% | 1.75 | 4.05% |
| 2026-04-27 | 27.50 | 27.80 | 26.48 | 26.48 | -9.99% | 1.25 | 2.94% |
| 2026-04-24 | 29.42 | 30.27 | 29.42 | 29.42 | -10.00% | 1.09 | 2.30% |
| 2026-04-23 | 32.93 | 33.14 | 31.84 | 32.69 | -0.24% | 0.99 | 1.91% |
| 2026-04-22 | 32.50 | 32.85 | 32.17 | 32.77 | +0.55% | 0.99 | 1.91% |