华翔股份 sh.603112
22.15
-0.63%
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 | 22.39 | 22.69 | 21.98 | 22.15 | -0.63% | 2.63 | 2.22% |
| 2026-05-21 | 21.64 | 22.80 | 21.15 | 22.29 | +3.00% | 4.95 | 4.18% |
| 2026-05-20 | 21.60 | 21.84 | 21.36 | 21.64 | -0.32% | 1.66 | 1.44% |
| 2026-05-19 | 22.03 | 22.80 | 21.57 | 21.92 | -0.09% | 1.63 | 1.39% |
| 2026-05-18 | 22.03 | 22.36 | 21.75 | 21.94 | -1.35% | 1.71 | 1.45% |
| 2026-05-15 | 22.29 | 22.97 | 22.02 | 22.24 | -0.22% | 2.92 | 2.44% |
| 2026-05-14 | 23.10 | 23.15 | 21.90 | 22.29 | -1.59% | 2.16 | 1.81% |
| 2026-05-13 | 22.38 | 22.98 | 21.91 | 22.65 | +1.89% | 2.83 | 2.34% |
| 2026-05-12 | 22.19 | 22.56 | 21.90 | 22.23 | +0.23% | 1.99 | 1.68% |
| 2026-05-11 | 22.43 | 22.88 | 21.81 | 22.18 | -1.03% | 2.70 | 2.28% |
| 2026-05-08 | 22.63 | 22.75 | 22.14 | 22.41 | -0.93% | 2.58 | 2.15% |
| 2026-05-07 | 22.33 | 22.81 | 21.94 | 22.62 | +1.39% | 2.94 | 2.45% |
| 2026-05-06 | 21.50 | 22.66 | 20.89 | 22.31 | +7.52% | 4.24 | 3.62% |
| 2026-04-30 | 20.70 | 21.09 | 20.51 | 20.75 | -0.53% | 1.77 | 1.60% |
| 2026-04-29 | 21.31 | 21.36 | 20.72 | 20.86 | -1.70% | 2.05 | 1.83% |
| 2026-04-28 | 21.22 | 21.67 | 21.02 | 21.22 | +0.05% | 2.81 | 2.47% |
| 2026-04-27 | 20.57 | 21.32 | 20.21 | 21.21 | +2.91% | 2.83 | 2.53% |
| 2026-04-24 | 20.77 | 21.19 | 20.18 | 20.61 | +0.15% | 2.72 | 2.47% |
| 2026-04-23 | 21.80 | 22.21 | 20.51 | 20.58 | -6.75% | 4.49 | 3.98% |
| 2026-04-22 | 20.99 | 22.39 | 20.60 | 22.07 | +6.93% | 4.82 | 4.16% |