华之杰 sh.603400
77.90
-4.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 82.60 | 82.69 | 77.18 | 77.90 | -4.06% | 1.53 | 9.73% |
| 2026-05-22 | 80.59 | 82.73 | 79.13 | 81.20 | +0.99% | 1.52 | 9.40% |
| 2026-05-21 | 86.79 | 87.00 | 79.52 | 80.40 | -7.90% | 2.32 | 13.87% |
| 2026-05-20 | 87.00 | 89.30 | 84.50 | 87.30 | +0.72% | 1.82 | 10.51% |
| 2026-05-19 | 86.00 | 87.83 | 84.00 | 86.68 | -1.32% | 1.78 | 10.36% |
| 2026-05-18 | 87.12 | 90.00 | 85.20 | 87.84 | +0.83% | 2.23 | 12.68% |
| 2026-05-15 | 84.70 | 88.20 | 83.37 | 87.12 | +4.91% | 2.70 | 15.66% |
| 2026-05-14 | 80.31 | 85.74 | 80.31 | 83.04 | +3.40% | 2.70 | 16.02% |
| 2026-05-13 | 79.53 | 81.34 | 78.97 | 80.31 | -0.84% | 1.37 | 8.56% |
| 2026-05-12 | 85.05 | 85.10 | 80.00 | 80.99 | -3.61% | 2.12 | 12.95% |
| 2026-05-11 | 86.77 | 86.77 | 78.00 | 84.02 | +1.23% | 3.87 | 23.13% |
| 2026-05-08 | 76.90 | 83.00 | 75.80 | 83.00 | +10.01% | 2.92 | 18.24% |
| 2026-05-07 | 72.18 | 76.27 | 72.05 | 75.45 | +4.76% | 1.83 | 12.28% |
| 2026-05-06 | 68.50 | 73.55 | 68.19 | 72.02 | +6.40% | 1.90 | 13.24% |
| 2026-04-30 | 65.74 | 68.65 | 65.20 | 67.69 | +2.97% | 1.10 | 8.20% |
| 2026-04-29 | 63.51 | 66.95 | 63.51 | 65.74 | +3.06% | 0.73 | 5.55% |
| 2026-04-28 | 64.79 | 64.81 | 63.12 | 63.79 | -1.54% | 0.45 | 3.52% |
| 2026-04-27 | 65.39 | 65.45 | 63.71 | 64.79 | -0.92% | 0.63 | 4.87% |
| 2026-04-24 | 65.83 | 66.20 | 64.08 | 65.39 | -1.01% | 0.72 | 5.57% |
| 2026-04-23 | 66.66 | 68.67 | 65.43 | 66.06 | -1.31% | 0.95 | 7.15% |