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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.93 | 65.82 | 63.80 | 65.70 | +4.19% | 0.86 | 6.63% |
| 2026-03-23 | 66.59 | 67.46 | 62.00 | 63.06 | -6.58% | 1.29 | 10.08% |
| 2026-03-20 | 67.25 | 69.04 | 66.49 | 67.50 | -0.12% | 1.05 | 7.72% |
| 2026-03-19 | 69.69 | 69.89 | 67.30 | 67.58 | -3.84% | 1.17 | 8.62% |
| 2026-03-18 | 67.20 | 71.88 | 67.15 | 70.28 | +3.98% | 1.54 | 11.00% |
| 2026-03-17 | 70.11 | 70.69 | 67.36 | 67.59 | -4.36% | 0.92 | 6.65% |
| 2026-03-16 | 67.35 | 71.00 | 67.09 | 70.67 | +4.91% | 1.45 | 10.43% |
| 2026-03-13 | 69.24 | 69.74 | 67.30 | 67.36 | -3.25% | 0.73 | 5.30% |
| 2026-03-12 | 70.55 | 72.00 | 69.01 | 69.62 | -1.94% | 0.72 | 5.17% |
| 2026-03-11 | 71.44 | 72.30 | 70.01 | 71.00 | -0.70% | 0.92 | 6.48% |
| 2026-03-10 | 69.94 | 71.95 | 69.07 | 71.50 | +3.77% | 1.11 | 7.86% |
| 2026-03-09 | 69.33 | 69.94 | 67.09 | 68.90 | -2.96% | 1.11 | 8.11% |
| 2026-03-06 | 68.70 | 71.20 | 67.87 | 71.00 | +3.33% | 1.34 | 9.63% |
| 2026-03-05 | 69.50 | 70.70 | 68.53 | 68.71 | +0.16% | 1.08 | 7.78% |
| 2026-03-04 | 68.70 | 69.19 | 67.00 | 68.60 | -0.85% | 1.17 | 8.54% |
| 2026-03-03 | 73.06 | 74.47 | 69.01 | 69.19 | -5.28% | 2.00 | 14.09% |
| 2026-03-02 | 72.94 | 75.72 | 72.01 | 73.05 | -1.28% | 1.52 | 10.35% |
| 2026-02-27 | 73.00 | 74.21 | 70.27 | 74.00 | +1.12% | 2.47 | 17.09% |
| 2026-02-26 | 69.33 | 73.66 | 69.33 | 73.18 | +5.22% | 3.04 | 21.26% |
| 2026-02-25 | 68.70 | 71.24 | 67.51 | 69.55 | +3.70% | 3.67 | 26.36% |