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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.75 | 57.80 | 57.00 | 57.31 | -0.33% | 0.53 | 4.66% |
| 2026-01-16 | 56.50 | 57.50 | 56.12 | 57.50 | +2.28% | 0.80 | 6.98% |
| 2026-01-15 | 55.10 | 56.28 | 55.10 | 56.22 | +0.61% | 0.38 | 3.43% |
| 2026-01-14 | 58.00 | 58.00 | 55.00 | 55.88 | -1.41% | 1.07 | 9.43% |
| 2026-01-13 | 55.19 | 57.87 | 54.81 | 56.68 | +2.66% | 1.38 | 12.08% |
| 2026-01-12 | 55.03 | 55.21 | 54.20 | 55.21 | +1.30% | 0.65 | 5.97% |
| 2026-01-09 | 54.04 | 54.70 | 53.64 | 54.50 | +1.44% | 0.72 | 6.58% |
| 2026-01-08 | 53.51 | 54.15 | 53.44 | 53.73 | +0.02% | 0.40 | 3.67% |
| 2026-01-07 | 54.03 | 54.23 | 53.55 | 53.72 | -0.57% | 0.42 | 3.83% |
| 2026-01-06 | 54.63 | 54.72 | 53.46 | 54.02 | -0.46% | 0.68 | 6.27% |
| 2026-01-05 | 51.81 | 54.96 | 51.55 | 54.27 | +4.74% | 1.19 | 10.91% |
| 2025-12-31 | 52.07 | 52.39 | 51.37 | 51.81 | -0.49% | 0.24 | 2.34% |
| 2025-12-30 | 51.53 | 52.30 | 51.53 | 52.07 | +0.29% | 0.23 | 2.18% |
| 2025-12-29 | 52.15 | 52.33 | 51.77 | 51.92 | -0.44% | 0.27 | 2.53% |
| 2025-12-26 | 52.62 | 52.76 | 51.87 | 52.15 | -1.00% | 0.39 | 3.68% |
| 2025-12-25 | 51.81 | 52.73 | 51.63 | 52.68 | +1.90% | 0.43 | 4.09% |
| 2025-12-24 | 51.41 | 51.92 | 51.34 | 51.70 | +0.56% | 0.27 | 2.54% |
| 2025-12-23 | 52.03 | 52.37 | 51.41 | 51.41 | -1.72% | 0.31 | 3.01% |
| 2025-12-22 | 51.13 | 52.31 | 50.83 | 52.31 | +2.23% | 0.52 | 5.01% |
| 2025-12-19 | 50.64 | 51.33 | 50.64 | 51.17 | +0.76% | 0.26 | 2.54% |