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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 65.50 | 71.11 | 63.51 | 68.94 | +5.29% | 4.46 | 32.83% |
| 2025-08-19 | 62.94 | 67.27 | 61.06 | 65.48 | +4.04% | 4.00 | 31.65% |
| 2025-08-18 | 60.28 | 64.00 | 60.19 | 62.94 | +5.74% | 3.85 | 31.00% |
| 2025-08-15 | 57.89 | 59.69 | 57.89 | 59.52 | +2.16% | 1.64 | 13.86% |
| 2025-08-14 | 60.61 | 60.86 | 58.11 | 58.26 | -3.87% | 2.55 | 21.61% |
| 2025-08-13 | 61.26 | 61.26 | 59.69 | 60.60 | -2.15% | 2.69 | 22.46% |
| 2025-08-12 | 61.56 | 63.53 | 60.68 | 61.93 | +1.16% | 2.93 | 23.63% |
| 2025-08-11 | 62.07 | 62.28 | 60.47 | 61.22 | -3.15% | 2.83 | 23.28% |
| 2025-08-08 | 66.97 | 66.97 | 62.04 | 63.21 | -3.95% | 4.10 | 32.66% |
| 2025-08-07 | 60.36 | 67.47 | 60.24 | 65.81 | +6.06% | 5.63 | 44.63% |
| 2025-08-06 | 59.61 | 65.30 | 59.60 | 62.05 | +4.13% | 6.80 | 54.86% |
| 2025-08-05 | 54.27 | 59.59 | 54.12 | 59.59 | +10.00% | 4.46 | 39.02% |
| 2025-08-04 | 54.28 | 54.52 | 53.38 | 54.17 | -0.18% | 1.54 | 14.34% |
| 2025-08-01 | 52.10 | 54.61 | 51.82 | 54.27 | +3.81% | 2.74 | 25.46% |
| 2025-07-31 | 52.74 | 53.28 | 52.02 | 52.28 | -1.85% | 1.46 | 13.94% |
| 2025-07-30 | 54.11 | 55.27 | 52.69 | 53.26 | -1.62% | 2.50 | 23.31% |
| 2025-07-29 | 51.73 | 55.34 | 51.54 | 54.14 | +4.49% | 3.52 | 32.81% |
| 2025-07-28 | 51.29 | 52.20 | 51.20 | 51.82 | +1.21% | 1.25 | 12.13% |
| 2025-07-25 | 51.17 | 51.37 | 50.96 | 51.20 | +0.06% | 0.67 | 6.56% |
| 2025-07-24 | 50.87 | 51.18 | 50.82 | 51.17 | +0.54% | 0.60 | 5.88% |