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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.01 | 16.55 | 16.01 | 16.16 | +0.98% | 1.50 | 1.79% |
| 2025-06-23 | 15.69 | 16.18 | 15.60 | 16.01 | -0.18% | 1.06 | 1.29% |
| 2025-06-20 | 16.48 | 16.58 | 15.81 | 16.04 | -2.97% | 1.74 | 2.10% |
| 2025-06-19 | 17.09 | 17.43 | 16.39 | 16.53 | -2.09% | 2.70 | 3.10% |
| 2025-06-18 | 16.35 | 16.95 | 16.30 | 16.88 | +2.14% | 1.51 | 1.76% |
| 2025-06-17 | 16.49 | 16.78 | 16.40 | 16.53 | +0.24% | 0.78 | 0.92% |
| 2025-06-16 | 16.48 | 16.72 | 16.16 | 16.49 | -1.18% | 1.53 | 1.80% |
| 2025-06-13 | 17.06 | 17.06 | 16.18 | 16.68 | -2.52% | 2.30 | 2.71% |
| 2025-06-12 | 17.04 | 17.56 | 16.86 | 17.11 | 0.00% | 1.68 | 1.93% |
| 2025-06-11 | 16.72 | 17.44 | 16.59 | 17.11 | +2.35% | 2.03 | 2.34% |
| 2025-06-10 | 16.85 | 17.00 | 16.51 | 16.72 | -0.58% | 1.69 | 1.99% |
| 2025-06-09 | 16.67 | 17.19 | 16.33 | 16.82 | +0.53% | 2.54 | 2.99% |
| 2025-06-06 | 17.07 | 17.10 | 16.53 | 16.73 | -1.44% | 1.92 | 2.26% |
| 2025-06-05 | 16.86 | 17.32 | 16.79 | 16.98 | -0.35% | 1.57 | 1.83% |
| 2025-06-04 | 16.38 | 17.15 | 16.30 | 17.04 | +5.02% | 2.88 | 3.36% |
| 2025-06-03 | 16.18 | 16.49 | 15.99 | 16.22 | -0.90% | 1.33 | 1.64% |
| 2025-05-30 | 16.49 | 16.77 | 16.07 | 16.37 | -0.95% | 1.64 | 2.02% |
| 2025-05-29 | 16.27 | 16.69 | 16.06 | 16.53 | +2.06% | 2.49 | 3.05% |
| 2025-05-28 | 16.18 | 16.30 | 15.92 | 16.19 | +0.06% | 1.61 | 2.00% |
| 2025-05-27 | 16.58 | 16.65 | 15.97 | 16.18 | -2.19% | 2.86 | 3.56% |