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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 61.16 | 67.07 | 60.73 | 67.07 | +10.00% | 3.94 | 30.09% |
| 2026-02-13 | 60.40 | 61.28 | 59.50 | 60.97 | +1.30% | 0.71 | 5.83% |
| 2026-02-12 | 60.50 | 60.50 | 59.66 | 60.19 | +0.42% | 0.58 | 4.78% |
| 2026-02-11 | 59.26 | 61.00 | 59.00 | 59.94 | +1.34% | 1.04 | 8.65% |
| 2026-02-10 | 58.50 | 59.28 | 58.32 | 59.15 | +0.66% | 0.38 | 3.19% |
| 2026-02-09 | 57.60 | 59.30 | 57.40 | 58.76 | +3.05% | 0.56 | 4.79% |
| 2026-02-06 | 57.00 | 57.79 | 56.72 | 57.02 | -0.77% | 0.29 | 2.54% |
| 2026-02-05 | 56.83 | 57.85 | 56.66 | 57.46 | +0.23% | 0.37 | 3.22% |
| 2026-02-04 | 57.06 | 58.15 | 57.00 | 57.33 | -0.31% | 0.34 | 3.00% |
| 2026-02-03 | 56.41 | 57.68 | 56.10 | 57.51 | +2.26% | 0.38 | 3.35% |
| 2026-02-02 | 56.65 | 58.00 | 56.19 | 56.24 | -0.99% | 0.39 | 3.46% |
| 2026-01-30 | 57.40 | 57.53 | 56.30 | 56.80 | -0.47% | 0.42 | 3.66% |
| 2026-01-29 | 58.90 | 59.38 | 57.07 | 57.07 | -3.11% | 0.56 | 4.86% |
| 2026-01-28 | 59.68 | 60.69 | 58.40 | 58.90 | -1.34% | 0.68 | 5.70% |
| 2026-01-27 | 58.02 | 59.85 | 56.70 | 59.70 | +2.35% | 0.85 | 7.26% |
| 2026-01-26 | 59.19 | 59.69 | 58.30 | 58.33 | -1.39% | 0.79 | 6.69% |
| 2026-01-23 | 60.00 | 60.95 | 58.91 | 59.15 | -1.58% | 1.31 | 11.00% |
| 2026-01-22 | 61.17 | 63.36 | 60.07 | 60.10 | +1.86% | 1.85 | 15.02% |
| 2026-01-21 | 58.80 | 59.24 | 57.90 | 59.00 | -0.76% | 0.77 | 6.52% |
| 2026-01-20 | 57.40 | 60.95 | 56.40 | 59.45 | +3.73% | 1.60 | 13.58% |