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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.63 | 17.69 | 17.41 | 17.46 | -1.02% | 0.65 | 0.73% |
| 2025-12-17 | 17.47 | 17.79 | 17.10 | 17.64 | +0.63% | 1.10 | 1.24% |
| 2025-12-16 | 18.20 | 18.36 | 17.43 | 17.53 | -3.68% | 1.26 | 1.40% |
| 2025-12-15 | 18.20 | 18.45 | 18.09 | 18.20 | -0.71% | 1.24 | 1.34% |
| 2025-12-12 | 18.68 | 18.68 | 18.12 | 18.33 | -1.24% | 1.43 | 1.55% |
| 2025-12-11 | 19.35 | 19.38 | 18.55 | 18.56 | -4.13% | 1.99 | 2.08% |
| 2025-12-10 | 18.25 | 19.49 | 18.17 | 19.36 | +5.73% | 4.05 | 4.20% |
| 2025-12-09 | 18.55 | 18.89 | 18.18 | 18.31 | -2.66% | 1.48 | 1.58% |
| 2025-12-08 | 18.60 | 18.98 | 17.87 | 18.81 | +1.40% | 3.07 | 3.28% |
| 2025-12-05 | 18.16 | 18.60 | 18.09 | 18.55 | +1.81% | 2.28 | 2.45% |
| 2025-12-04 | 18.38 | 18.57 | 18.08 | 18.22 | -0.71% | 1.62 | 1.75% |
| 2025-12-03 | 18.00 | 18.61 | 18.00 | 18.35 | +1.94% | 3.15 | 3.40% |
| 2025-12-02 | 18.00 | 18.18 | 17.82 | 18.00 | +0.56% | 1.95 | 2.15% |
| 2025-12-01 | 17.63 | 18.13 | 17.50 | 17.90 | +1.53% | 2.69 | 2.98% |
| 2025-11-28 | 16.77 | 17.72 | 16.38 | 17.63 | +5.51% | 2.65 | 3.05% |
| 2025-11-27 | 16.50 | 16.98 | 16.38 | 16.71 | +1.27% | 1.46 | 1.73% |
| 2025-11-26 | 16.10 | 16.50 | 15.81 | 16.50 | +2.48% | 1.62 | 1.97% |
| 2025-11-25 | 16.49 | 16.49 | 15.98 | 16.10 | -1.17% | 1.40 | 1.72% |
| 2025-11-24 | 16.43 | 16.56 | 15.88 | 16.29 | +0.12% | 1.94 | 2.37% |
| 2025-11-21 | 17.40 | 17.46 | 16.14 | 16.27 | -7.03% | 2.20 | 2.62% |