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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.48 | 51.48 | 50.72 | 50.89 | -1.05% | 0.81 | 7.98% |
| 2025-07-22 | 51.74 | 51.81 | 51.13 | 51.43 | -0.59% | 0.93 | 9.07% |
| 2025-07-21 | 51.21 | 51.91 | 51.02 | 51.74 | +1.21% | 1.07 | 10.45% |
| 2025-07-18 | 51.12 | 51.48 | 50.87 | 51.12 | 0.00% | 0.77 | 7.58% |
| 2025-07-17 | 51.46 | 51.61 | 50.91 | 51.12 | -0.31% | 1.01 | 9.85% |
| 2025-07-16 | 50.34 | 51.46 | 50.34 | 51.27 | +1.36% | 1.00 | 9.87% |
| 2025-07-15 | 51.29 | 51.39 | 50.33 | 50.59 | -1.72% | 0.99 | 9.76% |
| 2025-07-14 | 50.87 | 51.67 | 50.72 | 51.47 | +0.99% | 0.80 | 7.81% |
| 2025-07-11 | 51.34 | 51.34 | 50.36 | 50.97 | -0.86% | 1.11 | 10.97% |
| 2025-07-10 | 51.48 | 51.52 | 51.03 | 51.41 | -0.72% | 1.08 | 10.56% |
| 2025-07-09 | 52.65 | 52.70 | 51.57 | 51.79 | -1.37% | 1.37 | 13.18% |
| 2025-07-08 | 51.90 | 52.57 | 51.90 | 52.51 | +0.85% | 1.56 | 15.03% |
| 2025-07-07 | 51.65 | 52.28 | 51.59 | 52.06 | +0.63% | 1.07 | 10.33% |
| 2025-07-04 | 52.40 | 52.59 | 51.52 | 51.74 | -1.63% | 1.58 | 15.33% |
| 2025-07-03 | 53.01 | 53.87 | 52.36 | 52.59 | -0.41% | 1.88 | 17.82% |
| 2025-07-02 | 54.40 | 54.66 | 52.65 | 52.81 | -3.91% | 2.81 | 26.44% |
| 2025-07-01 | 56.71 | 57.22 | 54.82 | 54.96 | -2.75% | 3.75 | 33.76% |
| 2025-06-30 | 55.16 | 58.99 | 55.16 | 56.51 | -0.80% | 5.00 | 44.05% |
| 2025-06-27 | 54.09 | 59.50 | 53.19 | 56.97 | -1.63% | 6.29 | 56.80% |
| 2025-06-26 | 59.60 | 72.55 | 57.91 | 57.91 | -25.39% | 10.03 | 78.74% |