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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.27 | 20.66 | 20.27 | 20.64 | -0.10% | 1.64 | 1.50% |
| 2026-04-20 | 20.27 | 20.81 | 20.06 | 20.66 | +2.02% | 2.53 | 2.31% |
| 2026-04-17 | 20.37 | 20.55 | 20.15 | 20.25 | -0.78% | 1.84 | 1.69% |
| 2026-04-16 | 20.23 | 21.00 | 20.17 | 20.41 | +0.15% | 2.69 | 2.45% |
| 2026-04-15 | 19.79 | 20.70 | 19.63 | 20.38 | +2.93% | 3.61 | 3.50% |
| 2026-04-14 | 19.30 | 20.09 | 19.09 | 19.80 | +5.38% | 4.11 | 4.11% |
| 2026-04-13 | 18.56 | 19.13 | 18.56 | 18.79 | +0.21% | 2.33 | 2.43% |
| 2026-04-10 | 19.25 | 19.30 | 18.73 | 18.75 | -1.37% | 3.33 | 3.47% |
| 2026-04-09 | 18.56 | 19.11 | 18.30 | 19.01 | +7.04% | 6.20 | 6.47% |
| 2026-04-08 | 17.08 | 17.77 | 17.08 | 17.76 | +5.40% | 2.13 | 2.40% |
| 2026-04-07 | 16.62 | 17.09 | 16.62 | 16.85 | +1.69% | 0.68 | 0.79% |
| 2026-04-03 | 16.88 | 16.90 | 16.47 | 16.57 | -1.84% | 0.43 | 0.50% |
| 2026-04-02 | 16.90 | 16.99 | 16.65 | 16.88 | +0.18% | 0.84 | 0.98% |
| 2026-04-01 | 16.38 | 16.88 | 16.36 | 16.85 | +4.59% | 1.36 | 1.61% |
| 2026-03-31 | 16.66 | 16.79 | 15.90 | 16.11 | -3.30% | 1.43 | 1.73% |
| 2026-03-30 | 16.72 | 17.05 | 16.61 | 16.66 | -1.65% | 0.74 | 0.87% |
| 2026-03-27 | 16.70 | 16.96 | 16.66 | 16.94 | +0.53% | 0.55 | 0.64% |
| 2026-03-26 | 17.27 | 17.35 | 16.78 | 16.85 | -2.60% | 0.97 | 1.12% |
| 2026-03-25 | 16.90 | 17.30 | 16.81 | 17.30 | +2.91% | 0.91 | 1.04% |
| 2026-03-24 | 16.55 | 16.82 | 16.45 | 16.81 | +3.32% | 1.12 | 1.32% |