华翔股份 sh.603112
22.62
+2.12%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.54 | 17.60 | 17.21 | 17.29 | -0.97% | 0.96 | 1.09% |
| 2026-02-13 | 17.80 | 17.89 | 17.32 | 17.46 | -1.85% | 0.90 | 1.01% |
| 2026-02-12 | 17.70 | 17.93 | 17.65 | 17.79 | +0.62% | 0.80 | 0.89% |
| 2026-02-11 | 17.46 | 17.71 | 17.35 | 17.68 | +0.86% | 0.67 | 0.75% |
| 2026-02-10 | 17.70 | 17.84 | 17.47 | 17.53 | -0.96% | 0.87 | 0.98% |
| 2026-02-09 | 17.49 | 17.85 | 17.38 | 17.70 | +3.09% | 1.74 | 1.95% |
| 2026-02-06 | 17.32 | 17.47 | 17.01 | 17.17 | -1.44% | 0.84 | 0.96% |
| 2026-02-05 | 17.52 | 17.70 | 17.21 | 17.42 | -0.57% | 0.76 | 0.87% |
| 2026-02-04 | 17.28 | 17.98 | 17.20 | 17.52 | +1.39% | 1.93 | 2.16% |
| 2026-02-03 | 17.03 | 17.41 | 16.86 | 17.28 | +1.77% | 1.33 | 1.54% |
| 2026-02-02 | 16.89 | 17.29 | 16.80 | 16.98 | +0.65% | 1.50 | 1.75% |
| 2026-01-30 | 16.66 | 16.92 | 16.41 | 16.87 | +1.32% | 1.81 | 2.15% |
| 2026-01-29 | 16.99 | 17.14 | 16.53 | 16.65 | -2.46% | 1.88 | 2.21% |
| 2026-01-28 | 17.40 | 17.44 | 16.97 | 17.07 | -1.90% | 1.68 | 1.94% |
| 2026-01-27 | 17.60 | 17.62 | 16.93 | 17.40 | -0.34% | 1.76 | 2.02% |
| 2026-01-26 | 19.03 | 19.03 | 17.22 | 17.46 | -8.49% | 3.79 | 4.19% |
| 2026-01-23 | 18.74 | 19.22 | 18.61 | 19.08 | +1.60% | 1.38 | 1.44% |
| 2026-01-22 | 18.82 | 19.25 | 18.66 | 18.78 | -0.21% | 1.28 | 1.34% |
| 2026-01-21 | 18.75 | 19.10 | 18.28 | 18.82 | -0.63% | 2.04 | 2.16% |
| 2026-01-20 | 19.32 | 19.48 | 18.80 | 18.94 | -2.87% | 2.29 | 2.37% |