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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.48 | 19.85 | 19.36 | 19.50 | +0.10% | 2.12 | 2.15% |
| 2026-01-16 | 19.80 | 19.80 | 18.71 | 19.48 | -1.07% | 2.92 | 2.99% |
| 2026-01-15 | 19.32 | 20.10 | 19.32 | 19.69 | +1.49% | 3.30 | 3.31% |
| 2026-01-14 | 18.90 | 19.97 | 18.56 | 19.40 | +2.54% | 4.82 | 4.91% |
| 2026-01-13 | 18.86 | 19.60 | 18.70 | 18.92 | +0.27% | 3.63 | 3.74% |
| 2026-01-12 | 17.70 | 19.30 | 17.70 | 18.87 | +6.85% | 4.85 | 5.12% |
| 2026-01-09 | 17.34 | 18.28 | 17.29 | 17.66 | +2.73% | 2.34 | 2.61% |
| 2026-01-08 | 17.23 | 17.28 | 17.02 | 17.19 | 0.00% | 0.87 | 1.00% |
| 2026-01-07 | 17.31 | 17.59 | 17.15 | 17.19 | -0.69% | 1.52 | 1.74% |
| 2026-01-06 | 17.37 | 17.56 | 17.22 | 17.31 | -0.17% | 1.03 | 1.18% |
| 2026-01-05 | 17.37 | 17.48 | 17.28 | 17.34 | -0.17% | 1.07 | 1.22% |
| 2025-12-31 | 17.86 | 17.89 | 17.32 | 17.37 | -2.25% | 0.92 | 1.04% |
| 2025-12-30 | 18.00 | 18.00 | 17.61 | 17.77 | -1.33% | 1.11 | 1.23% |
| 2025-12-29 | 17.60 | 18.30 | 17.50 | 18.01 | +2.27% | 1.92 | 2.12% |
| 2025-12-26 | 17.55 | 17.82 | 17.24 | 17.61 | 0.00% | 1.08 | 1.21% |
| 2025-12-25 | 17.65 | 17.74 | 17.25 | 17.61 | -0.62% | 1.10 | 1.25% |
| 2025-12-24 | 17.31 | 18.08 | 17.05 | 17.72 | +3.32% | 1.75 | 1.96% |
| 2025-12-23 | 17.29 | 17.64 | 17.06 | 17.15 | -0.92% | 0.79 | 0.91% |
| 2025-12-22 | 17.40 | 17.55 | 17.21 | 17.31 | -0.92% | 0.95 | 1.09% |
| 2025-12-19 | 17.63 | 17.77 | 17.44 | 17.47 | +0.06% | 0.72 | 0.81% |