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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.84 | 17.03 | 16.12 | 16.27 | -5.41% | 2.30 | 2.73% |
| 2026-03-20 | 17.44 | 17.57 | 17.20 | 17.20 | -1.60% | 1.13 | 1.28% |
| 2026-03-19 | 17.10 | 17.86 | 17.06 | 17.48 | +1.04% | 2.29 | 2.57% |
| 2026-03-18 | 16.63 | 17.35 | 16.63 | 17.30 | +3.72% | 1.42 | 1.63% |
| 2026-03-17 | 17.29 | 17.35 | 16.60 | 16.68 | -3.53% | 2.03 | 2.38% |
| 2026-03-16 | 17.49 | 17.49 | 17.10 | 17.29 | -0.35% | 1.46 | 1.68% |
| 2026-03-13 | 18.05 | 18.05 | 17.30 | 17.35 | -2.96% | 1.24 | 1.40% |
| 2026-03-12 | 18.06 | 18.22 | 17.71 | 17.88 | -0.45% | 1.61 | 1.78% |
| 2026-03-11 | 17.58 | 18.30 | 17.47 | 17.96 | +1.99% | 2.00 | 2.20% |
| 2026-03-10 | 17.42 | 17.68 | 17.31 | 17.61 | +2.03% | 0.96 | 1.08% |
| 2026-03-09 | 17.68 | 17.68 | 17.08 | 17.26 | -3.36% | 1.65 | 1.90% |
| 2026-03-06 | 17.48 | 18.26 | 17.47 | 17.86 | +1.36% | 1.83 | 2.02% |
| 2026-03-05 | 17.28 | 17.75 | 17.28 | 17.62 | +2.74% | 1.53 | 1.73% |
| 2026-03-04 | 17.19 | 17.56 | 17.02 | 17.15 | -0.69% | 0.95 | 1.10% |
| 2026-03-03 | 17.90 | 17.95 | 17.23 | 17.27 | -2.92% | 1.38 | 1.56% |
| 2026-03-02 | 17.14 | 17.92 | 17.10 | 17.79 | +3.79% | 2.44 | 2.74% |
| 2026-02-27 | 17.51 | 17.51 | 16.85 | 17.14 | -2.17% | 1.70 | 1.96% |
| 2026-02-26 | 17.58 | 17.80 | 17.32 | 17.52 | -0.06% | 1.09 | 1.23% |
| 2026-02-25 | 17.31 | 17.73 | 17.28 | 17.53 | +1.39% | 0.86 | 0.98% |
| 2026-02-24 | 17.54 | 17.60 | 17.21 | 17.29 | -0.97% | 0.96 | 1.09% |