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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.79 | 17.04 | 16.33 | 16.50 | -2.40% | 1.33 | 1.57% |
| 2025-10-22 | 16.59 | 17.48 | 16.59 | 16.90 | -0.35% | 3.41 | 3.88% |
| 2025-10-21 | 16.45 | 17.28 | 16.43 | 16.96 | +3.37% | 2.95 | 3.39% |
| 2025-10-20 | 15.90 | 16.47 | 15.90 | 16.41 | +3.62% | 1.52 | 1.84% |
| 2025-10-17 | 16.45 | 16.45 | 15.83 | 15.83 | -3.72% | 1.29 | 1.57% |
| 2025-10-16 | 16.75 | 16.76 | 16.40 | 16.45 | -1.83% | 0.76 | 0.91% |
| 2025-10-15 | 16.38 | 16.77 | 16.06 | 16.75 | +2.91% | 1.41 | 1.67% |
| 2025-10-14 | 16.58 | 16.85 | 16.17 | 16.28 | -1.90% | 1.55 | 1.84% |
| 2025-10-13 | 16.61 | 16.74 | 16.20 | 16.59 | -3.06% | 2.19 | 2.60% |
| 2025-10-10 | 17.35 | 17.88 | 17.04 | 17.12 | -1.25% | 1.91 | 2.15% |
| 2025-10-09 | 16.42 | 17.63 | 16.42 | 17.34 | +5.09% | 3.16 | 3.61% |
| 2025-09-30 | 16.34 | 16.84 | 16.25 | 16.50 | +1.03% | 1.50 | 1.77% |
| 2025-09-29 | 16.59 | 16.60 | 16.13 | 16.33 | -1.72% | 1.72 | 2.06% |
| 2025-09-26 | 15.92 | 17.07 | 15.69 | 16.61 | +4.21% | 3.48 | 4.14% |
| 2025-09-25 | 16.64 | 16.73 | 15.89 | 15.94 | -4.44% | 2.59 | 3.13% |
| 2025-09-24 | 16.32 | 16.74 | 16.20 | 16.68 | +1.62% | 1.04 | 1.23% |
| 2025-09-23 | 16.59 | 16.76 | 16.11 | 16.42 | -1.01% | 1.46 | 1.74% |
| 2025-09-22 | 16.84 | 17.22 | 16.45 | 16.58 | -1.52% | 2.11 | 2.47% |
| 2025-09-19 | 17.37 | 17.37 | 16.74 | 16.84 | -3.73% | 2.20 | 2.54% |
| 2025-09-18 | 17.38 | 18.17 | 17.19 | 17.49 | +0.68% | 3.13 | 3.46% |