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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.60 | 51.46 | 50.36 | 50.78 | +0.31% | 0.28 | 2.82% |
| 2025-12-17 | 50.41 | 50.77 | 49.84 | 50.63 | +0.35% | 0.33 | 3.34% |
| 2025-12-16 | 51.72 | 51.73 | 50.07 | 50.45 | -2.53% | 0.36 | 3.59% |
| 2025-12-15 | 52.62 | 52.62 | 51.60 | 51.76 | -0.87% | 0.19 | 1.86% |
| 2025-12-12 | 51.61 | 52.65 | 51.29 | 52.21 | +0.98% | 0.32 | 3.12% |
| 2025-12-11 | 52.60 | 52.62 | 51.71 | 51.71 | -1.31% | 0.23 | 2.25% |
| 2025-12-10 | 52.25 | 52.50 | 51.82 | 52.39 | +0.27% | 0.20 | 1.96% |
| 2025-12-09 | 52.71 | 53.21 | 52.21 | 52.25 | -0.94% | 0.30 | 2.87% |
| 2025-12-08 | 52.30 | 52.90 | 52.30 | 52.75 | +0.87% | 0.35 | 3.36% |
| 2025-12-05 | 52.70 | 52.74 | 51.62 | 52.29 | -0.77% | 0.44 | 4.28% |
| 2025-12-04 | 52.52 | 53.09 | 52.05 | 52.70 | +0.34% | 0.27 | 2.64% |
| 2025-12-03 | 53.14 | 53.49 | 52.27 | 52.52 | -1.19% | 0.28 | 2.69% |
| 2025-12-02 | 53.81 | 53.81 | 53.01 | 53.15 | -1.00% | 0.21 | 2.02% |
| 2025-12-01 | 53.27 | 54.00 | 53.27 | 53.69 | +0.78% | 0.37 | 3.45% |
| 2025-11-28 | 53.00 | 54.09 | 52.53 | 53.27 | +1.57% | 0.35 | 3.31% |
| 2025-11-27 | 52.39 | 52.96 | 52.07 | 52.45 | +0.11% | 0.30 | 2.87% |
| 2025-11-26 | 52.91 | 53.27 | 52.37 | 52.39 | -1.36% | 0.39 | 3.71% |
| 2025-11-25 | 53.26 | 53.81 | 52.96 | 53.11 | -0.07% | 0.42 | 3.95% |
| 2025-11-24 | 52.48 | 53.44 | 52.02 | 53.15 | +1.28% | 0.38 | 3.61% |
| 2025-11-21 | 55.39 | 55.39 | 52.43 | 52.48 | -5.98% | 0.61 | 5.72% |