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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.25 | 22.44 | 22.00 | 22.38 | +0.63% | 0.62 | 1.74% |
| 2025-07-21 | 21.80 | 22.50 | 21.70 | 22.24 | +2.63% | 0.88 | 2.50% |
| 2025-07-18 | 21.77 | 21.83 | 21.58 | 21.67 | -0.51% | 0.37 | 1.06% |
| 2025-07-17 | 21.86 | 21.86 | 21.73 | 21.78 | -0.27% | 0.29 | 0.84% |
| 2025-07-16 | 21.77 | 21.87 | 21.68 | 21.84 | +0.32% | 0.23 | 0.65% |
| 2025-07-15 | 21.99 | 22.06 | 21.70 | 21.77 | -1.23% | 0.30 | 0.86% |
| 2025-07-14 | 21.75 | 22.08 | 21.75 | 22.04 | +0.96% | 0.40 | 1.13% |
| 2025-07-11 | 21.92 | 21.95 | 21.56 | 21.83 | -0.68% | 0.51 | 1.45% |
| 2025-07-10 | 22.35 | 22.39 | 21.91 | 21.98 | -0.90% | 0.41 | 1.16% |
| 2025-07-09 | 22.20 | 22.47 | 22.10 | 22.18 | -0.09% | 0.57 | 1.59% |
| 2025-07-08 | 21.93 | 22.25 | 21.78 | 22.20 | +1.19% | 0.59 | 1.68% |
| 2025-07-07 | 21.54 | 21.98 | 21.52 | 21.94 | +1.39% | 0.49 | 1.41% |
| 2025-07-04 | 21.65 | 21.75 | 21.43 | 21.64 | -0.09% | 0.45 | 1.30% |
| 2025-07-03 | 21.65 | 21.67 | 21.50 | 21.66 | +0.05% | 0.21 | 0.60% |
| 2025-07-02 | 21.69 | 21.69 | 21.54 | 21.65 | -0.18% | 0.25 | 0.72% |
| 2025-07-01 | 21.85 | 21.85 | 21.54 | 21.69 | -0.73% | 0.28 | 0.80% |
| 2025-06-30 | 21.80 | 21.92 | 21.69 | 21.85 | +0.74% | 0.33 | 0.94% |
| 2025-06-27 | 21.41 | 21.73 | 21.39 | 21.69 | +1.26% | 0.36 | 1.05% |
| 2025-06-26 | 21.69 | 21.75 | 21.40 | 21.42 | -1.20% | 0.35 | 1.03% |
| 2025-06-25 | 21.73 | 21.78 | 21.55 | 21.68 | -0.28% | 0.34 | 0.98% |