江苏华辰 sh.603097
30.31
+1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.97 | 22.17 | 21.81 | 22.13 | +0.18% | 0.67 | 1.89% |
| 2025-08-19 | 22.19 | 22.78 | 21.95 | 22.09 | +0.55% | 1.13 | 3.17% |
| 2025-08-18 | 21.90 | 21.97 | 21.82 | 21.97 | +0.73% | 0.66 | 1.88% |
| 2025-08-15 | 21.61 | 22.07 | 21.61 | 21.81 | +0.60% | 0.59 | 1.70% |
| 2025-08-14 | 22.25 | 22.31 | 21.68 | 21.68 | -2.56% | 0.78 | 2.22% |
| 2025-08-13 | 22.40 | 22.40 | 22.08 | 22.25 | -0.40% | 0.62 | 1.75% |
| 2025-08-12 | 23.20 | 23.43 | 22.28 | 22.34 | -3.91% | 1.23 | 3.39% |
| 2025-08-11 | 22.97 | 23.37 | 22.92 | 23.25 | +1.22% | 0.84 | 2.26% |
| 2025-08-08 | 22.83 | 23.04 | 22.83 | 22.97 | -0.04% | 0.35 | 0.97% |
| 2025-08-07 | 23.13 | 23.22 | 22.88 | 22.98 | -0.17% | 0.48 | 1.31% |
| 2025-08-06 | 22.88 | 23.10 | 22.67 | 23.02 | +0.66% | 0.55 | 1.49% |
| 2025-08-05 | 22.47 | 22.96 | 22.44 | 22.87 | +1.78% | 0.85 | 2.33% |
| 2025-08-04 | 21.95 | 22.63 | 21.81 | 22.47 | +2.00% | 0.71 | 1.98% |
| 2025-08-01 | 21.81 | 22.12 | 21.81 | 22.03 | +0.55% | 0.36 | 1.03% |
| 2025-07-31 | 21.82 | 22.09 | 21.82 | 21.91 | -0.09% | 0.48 | 1.36% |
| 2025-07-30 | 21.94 | 22.03 | 21.71 | 21.93 | -0.05% | 0.36 | 1.04% |
| 2025-07-29 | 21.89 | 21.95 | 21.64 | 21.94 | +0.18% | 0.40 | 1.14% |
| 2025-07-28 | 21.94 | 21.99 | 21.81 | 21.90 | -0.18% | 0.25 | 0.71% |
| 2025-07-25 | 22.10 | 22.11 | 21.83 | 21.94 | -0.63% | 0.38 | 1.08% |
| 2025-07-24 | 22.05 | 22.19 | 21.99 | 22.08 | +0.09% | 0.38 | 1.09% |