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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.39 | 17.92 | 17.28 | 17.38 | -0.06% | 2.14 | 2.38% |
| 2025-09-16 | 16.75 | 17.55 | 16.58 | 17.39 | +3.90% | 2.92 | 3.34% |
| 2025-09-15 | 16.96 | 17.12 | 16.69 | 16.73 | -1.28% | 1.27 | 1.48% |
| 2025-09-12 | 17.31 | 17.39 | 16.93 | 16.95 | -1.89% | 1.56 | 1.78% |
| 2025-09-11 | 17.22 | 17.34 | 16.84 | 17.28 | +0.06% | 1.66 | 1.89% |
| 2025-09-10 | 17.39 | 17.88 | 17.23 | 17.27 | -0.68% | 1.65 | 1.84% |
| 2025-09-09 | 17.70 | 17.70 | 17.30 | 17.39 | -2.06% | 1.41 | 1.58% |
| 2025-09-08 | 18.11 | 18.32 | 17.58 | 17.75 | -0.50% | 2.24 | 2.45% |
| 2025-09-05 | 17.18 | 18.00 | 17.02 | 17.84 | +4.27% | 3.33 | 3.68% |
| 2025-09-04 | 17.00 | 17.86 | 16.86 | 17.11 | +0.81% | 3.87 | 4.33% |
| 2025-09-03 | 17.51 | 17.51 | 16.94 | 16.97 | -3.10% | 1.97 | 2.24% |
| 2025-09-02 | 17.40 | 17.68 | 16.76 | 17.51 | +0.68% | 2.89 | 3.29% |
| 2025-09-01 | 17.35 | 17.75 | 17.26 | 17.39 | +0.34% | 2.08 | 2.32% |
| 2025-08-29 | 17.14 | 17.77 | 17.08 | 17.34 | +0.52% | 2.93 | 3.28% |
| 2025-08-28 | 17.30 | 17.39 | 16.71 | 17.25 | -0.11% | 2.89 | 3.32% |
| 2025-08-27 | 17.96 | 18.21 | 17.24 | 17.27 | -3.85% | 3.05 | 3.36% |
| 2025-08-26 | 18.30 | 18.32 | 17.88 | 17.96 | -2.15% | 2.04 | 2.21% |
| 2025-08-25 | 18.37 | 18.57 | 18.08 | 18.35 | +0.43% | 2.19 | 2.33% |
| 2025-08-22 | 18.76 | 18.87 | 18.14 | 18.27 | -0.64% | 2.71 | 2.89% |
| 2025-08-21 | 18.56 | 18.79 | 18.25 | 18.39 | -1.64% | 2.87 | 3.04% |