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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.98 | 67.90 | 63.22 | 66.94 | -0.22% | 1.52 | 11.57% |
| 2026-04-21 | 67.94 | 68.29 | 65.96 | 67.09 | -0.89% | 0.84 | 6.26% |
| 2026-04-20 | 66.10 | 68.88 | 65.00 | 67.69 | -3.13% | 1.83 | 13.63% |
| 2026-04-17 | 70.00 | 70.68 | 68.96 | 69.88 | -0.20% | 0.82 | 5.89% |
| 2026-04-16 | 68.65 | 70.15 | 68.20 | 70.02 | +2.07% | 0.73 | 5.28% |
| 2026-04-15 | 69.11 | 70.70 | 68.10 | 68.60 | -0.72% | 0.89 | 6.43% |
| 2026-04-14 | 70.01 | 70.46 | 67.92 | 69.10 | -0.86% | 0.69 | 4.99% |
| 2026-04-13 | 69.13 | 70.75 | 68.56 | 69.70 | +0.45% | 0.74 | 5.29% |
| 2026-04-10 | 69.94 | 70.73 | 68.91 | 69.39 | +0.57% | 0.58 | 4.17% |
| 2026-04-09 | 69.89 | 69.89 | 68.41 | 69.00 | -1.43% | 0.60 | 4.36% |
| 2026-04-08 | 67.49 | 71.00 | 67.30 | 70.00 | +5.68% | 1.29 | 9.33% |
| 2026-04-07 | 65.00 | 67.10 | 64.78 | 66.24 | +2.25% | 0.39 | 2.95% |
| 2026-04-03 | 66.90 | 66.90 | 64.67 | 64.78 | -3.15% | 0.34 | 2.59% |
| 2026-04-02 | 67.25 | 67.25 | 65.27 | 66.89 | -0.55% | 0.49 | 3.69% |
| 2026-04-01 | 68.01 | 68.77 | 66.77 | 67.26 | +0.39% | 0.51 | 3.76% |
| 2026-03-31 | 67.75 | 69.49 | 66.92 | 67.00 | -1.11% | 0.66 | 4.83% |
| 2026-03-30 | 66.01 | 68.49 | 65.63 | 67.75 | +2.23% | 0.69 | 5.09% |
| 2026-03-27 | 64.94 | 67.50 | 64.79 | 66.27 | +0.81% | 0.48 | 3.65% |
| 2026-03-26 | 67.10 | 67.30 | 65.05 | 65.74 | -2.49% | 0.46 | 3.52% |
| 2026-03-25 | 66.60 | 67.54 | 65.31 | 67.42 | +2.62% | 0.84 | 6.32% |