华翔股份 sh.603112
22.62
+2.12%
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 | 17.89 | 19.21 | 17.89 | 18.70 | +6.83% | 6.55 | 6.88% |
| 2025-08-19 | 17.44 | 17.90 | 17.23 | 17.50 | +0.17% | 2.37 | 2.65% |
| 2025-08-18 | 17.31 | 17.55 | 16.93 | 17.47 | +0.80% | 2.90 | 3.28% |
| 2025-08-15 | 16.45 | 17.53 | 16.38 | 17.34 | +5.98% | 3.66 | 4.19% |
| 2025-08-14 | 16.52 | 16.69 | 16.36 | 16.36 | -1.49% | 1.39 | 1.66% |
| 2025-08-13 | 16.03 | 16.90 | 15.95 | 16.60 | +3.83% | 2.40 | 2.85% |
| 2025-08-12 | 16.44 | 16.44 | 15.84 | 15.99 | -2.76% | 1.86 | 2.26% |
| 2025-08-11 | 16.43 | 16.79 | 16.28 | 16.45 | -0.77% | 1.43 | 1.69% |
| 2025-08-08 | 16.89 | 16.89 | 16.39 | 16.58 | +0.36% | 1.27 | 1.51% |
| 2025-08-07 | 16.76 | 16.86 | 16.41 | 16.52 | -1.82% | 1.52 | 1.80% |
| 2025-08-06 | 16.31 | 16.91 | 16.20 | 16.82 | +2.65% | 2.29 | 2.70% |
| 2025-08-05 | 16.41 | 16.84 | 16.26 | 16.39 | +0.06% | 2.11 | 2.51% |
| 2025-08-04 | 15.59 | 16.59 | 15.55 | 16.38 | +5.00% | 3.97 | 4.77% |
| 2025-08-01 | 15.93 | 15.99 | 15.57 | 15.60 | -2.05% | 1.94 | 2.41% |
| 2025-07-31 | 15.92 | 16.28 | 15.80 | 15.92 | -0.31% | 1.95 | 2.38% |
| 2025-07-30 | 16.45 | 16.46 | 15.91 | 15.97 | -3.06% | 1.89 | 2.30% |
| 2025-07-29 | 16.66 | 16.68 | 16.22 | 16.48 | -1.07% | 1.60 | 1.91% |
| 2025-07-28 | 16.88 | 16.94 | 16.59 | 16.65 | -0.77% | 1.95 | 2.28% |
| 2025-07-25 | 17.02 | 17.24 | 16.64 | 16.78 | -1.74% | 1.78 | 2.06% |
| 2025-07-24 | 17.00 | 17.34 | 16.99 | 17.08 | +0.52% | 1.08 | 1.24% |