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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.48 | 17.68 | 17.20 | 17.43 | -0.79% | 1.72 | 1.93% |
| 2025-07-21 | 17.79 | 17.79 | 17.37 | 17.57 | -2.41% | 1.99 | 2.22% |
| 2025-07-18 | 18.03 | 18.09 | 17.23 | 18.01 | +0.33% | 4.25 | 4.72% |
| 2025-07-17 | 18.52 | 18.52 | 17.90 | 17.95 | -3.35% | 3.14 | 3.39% |
| 2025-07-16 | 18.25 | 18.58 | 17.89 | 18.57 | +2.01% | 2.69 | 2.88% |
| 2025-07-15 | 18.35 | 18.45 | 17.95 | 18.20 | -0.86% | 1.82 | 1.96% |
| 2025-07-14 | 18.73 | 19.15 | 18.28 | 18.36 | -2.92% | 3.29 | 3.47% |
| 2025-07-11 | 17.82 | 19.25 | 17.73 | 18.92 | +5.86% | 6.16 | 6.44% |
| 2025-07-10 | 17.84 | 18.16 | 17.84 | 17.87 | -0.93% | 1.68 | 1.83% |
| 2025-07-09 | 17.78 | 18.54 | 17.54 | 18.04 | +1.78% | 3.86 | 4.16% |
| 2025-07-08 | 18.00 | 18.54 | 17.61 | 17.72 | -3.03% | 3.80 | 4.17% |
| 2025-07-07 | 17.74 | 18.36 | 16.87 | 18.27 | +3.41% | 7.65 | 8.50% |
| 2025-07-04 | 17.78 | 18.79 | 17.39 | 17.67 | +3.47% | 11.24 | 11.95% |
| 2025-07-03 | 17.15 | 17.43 | 16.96 | 17.08 | -0.40% | 1.64 | 1.88% |
| 2025-07-02 | 17.18 | 17.49 | 16.87 | 17.15 | -0.69% | 2.38 | 2.71% |
| 2025-07-01 | 16.33 | 17.58 | 16.21 | 17.27 | +5.68% | 4.14 | 4.76% |
| 2025-06-30 | 16.55 | 16.83 | 16.30 | 16.34 | -1.43% | 1.57 | 1.86% |
| 2025-06-27 | 16.51 | 17.19 | 16.48 | 16.58 | +1.56% | 2.13 | 2.46% |
| 2025-06-26 | 16.27 | 16.42 | 15.99 | 16.32 | +0.30% | 1.41 | 1.69% |
| 2025-06-25 | 16.16 | 16.39 | 15.65 | 16.27 | +0.67% | 1.98 | 2.39% |