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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.74 | 18.14 | 17.47 | 17.50 | -1.96% | 1.31 | 1.47% |
| 2025-11-19 | 18.16 | 18.67 | 17.61 | 17.85 | -2.14% | 2.20 | 2.42% |
| 2025-11-18 | 18.71 | 18.90 | 18.18 | 18.24 | -2.77% | 1.93 | 2.08% |
| 2025-11-17 | 18.15 | 19.07 | 18.15 | 18.76 | +5.10% | 4.61 | 4.86% |
| 2025-11-14 | 17.68 | 18.17 | 17.62 | 17.85 | +0.96% | 2.01 | 2.22% |
| 2025-11-13 | 17.70 | 17.76 | 17.42 | 17.68 | +0.11% | 1.30 | 1.46% |
| 2025-11-12 | 18.05 | 18.12 | 17.60 | 17.66 | -1.51% | 1.40 | 1.56% |
| 2025-11-11 | 18.15 | 18.50 | 17.80 | 17.93 | -0.66% | 2.35 | 2.57% |
| 2025-11-10 | 18.05 | 18.49 | 17.76 | 18.05 | +1.46% | 3.09 | 3.40% |
| 2025-11-07 | 17.94 | 18.08 | 17.70 | 17.79 | -0.78% | 2.08 | 2.30% |
| 2025-11-06 | 17.40 | 18.24 | 17.40 | 17.93 | +3.64% | 4.34 | 4.78% |
| 2025-11-05 | 17.01 | 17.43 | 16.96 | 17.30 | +1.11% | 1.22 | 1.41% |
| 2025-11-04 | 17.71 | 17.80 | 16.91 | 17.11 | -3.33% | 1.95 | 2.24% |
| 2025-11-03 | 17.70 | 17.83 | 17.37 | 17.70 | -0.34% | 1.50 | 1.69% |
| 2025-10-31 | 17.43 | 17.96 | 17.35 | 17.76 | +2.01% | 2.07 | 2.30% |
| 2025-10-30 | 17.99 | 17.99 | 17.32 | 17.41 | -2.14% | 1.73 | 1.95% |
| 2025-10-29 | 17.30 | 17.94 | 17.30 | 17.79 | +2.91% | 3.41 | 3.76% |
| 2025-10-28 | 16.62 | 17.53 | 16.62 | 17.29 | +2.64% | 3.22 | 3.68% |
| 2025-10-27 | 16.52 | 17.03 | 16.51 | 16.84 | +2.03% | 1.26 | 1.47% |
| 2025-10-24 | 16.87 | 16.87 | 16.47 | 16.51 | +0.06% | 1.05 | 1.24% |