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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.74 | 16.98 | 16.43 | 16.55 | -1.75% | 2.02 | 2.43% |
| 2025-05-23 | 16.65 | 17.26 | 16.65 | 16.84 | +1.06% | 2.12 | 2.50% |
| 2025-05-22 | 17.14 | 17.37 | 16.60 | 16.66 | -2.80% | 2.50 | 2.96% |
| 2025-05-21 | 17.85 | 17.95 | 17.02 | 17.14 | -3.27% | 2.84 | 3.35% |
| 2025-05-20 | 17.65 | 17.94 | 17.38 | 17.72 | +0.17% | 2.78 | 3.20% |
| 2025-05-19 | 17.70 | 18.14 | 17.36 | 17.69 | -1.10% | 4.92 | 5.66% |
| 2025-05-16 | 16.81 | 18.52 | 16.46 | 17.89 | +6.29% | 8.00 | 9.06% |
| 2025-05-15 | 16.40 | 16.83 | 16.07 | 16.83 | +1.30% | 2.41 | 2.99% |
| 2025-05-14 | 16.58 | 17.14 | 16.30 | 16.61 | -0.41% | 2.91 | 3.56% |
| 2025-05-13 | 16.82 | 16.96 | 16.55 | 16.68 | -0.76% | 2.65 | 3.23% |
| 2025-05-12 | 16.20 | 16.99 | 15.94 | 16.81 | +5.67% | 5.34 | 6.69% |
| 2025-05-09 | 16.49 | 16.65 | 15.75 | 15.91 | -2.82% | 6.45 | 8.25% |
| 2025-05-08 | 15.05 | 16.37 | 14.96 | 16.37 | +10.02% | 3.48 | 4.49% |
| 2025-05-07 | 15.27 | 15.68 | 14.79 | 14.88 | -2.69% | 3.17 | 4.45% |
| 2025-05-06 | 14.28 | 15.32 | 14.23 | 15.29 | +7.96% | 4.15 | 6.01% |