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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.89 | 57.89 | 55.39 | 55.82 | -3.13% | 0.51 | 4.58% |
| 2025-11-19 | 59.02 | 59.13 | 57.14 | 57.62 | -2.27% | 0.59 | 5.19% |
| 2025-11-18 | 57.86 | 60.05 | 57.35 | 58.96 | +1.90% | 1.10 | 9.48% |
| 2025-11-17 | 57.58 | 58.64 | 56.21 | 57.86 | -0.82% | 0.88 | 7.70% |
| 2025-11-14 | 54.80 | 60.33 | 54.39 | 58.33 | +6.15% | 1.68 | 14.66% |
| 2025-11-13 | 54.71 | 54.99 | 54.30 | 54.96 | +0.74% | 0.36 | 3.34% |
| 2025-11-12 | 54.96 | 55.06 | 54.05 | 54.55 | -0.76% | 0.36 | 3.34% |
| 2025-11-11 | 55.74 | 55.97 | 54.72 | 54.97 | -1.26% | 0.45 | 4.08% |
| 2025-11-10 | 56.28 | 56.43 | 55.19 | 55.67 | -0.60% | 0.42 | 3.78% |
| 2025-11-07 | 56.62 | 56.68 | 55.89 | 56.01 | -0.93% | 0.26 | 2.35% |
| 2025-11-06 | 56.21 | 56.66 | 55.94 | 56.53 | +0.39% | 0.33 | 2.93% |
| 2025-11-05 | 55.75 | 56.36 | 55.25 | 56.31 | +0.69% | 0.36 | 3.27% |
| 2025-11-04 | 56.87 | 56.97 | 55.66 | 55.93 | -1.67% | 0.34 | 3.02% |
| 2025-11-03 | 56.66 | 56.94 | 56.03 | 56.88 | +0.37% | 0.32 | 2.87% |
| 2025-10-31 | 56.00 | 56.93 | 56.00 | 56.67 | +0.35% | 0.34 | 3.01% |
| 2025-10-30 | 57.70 | 57.70 | 56.18 | 56.47 | -1.89% | 0.54 | 4.83% |
| 2025-10-29 | 57.92 | 58.17 | 56.87 | 57.56 | -0.48% | 0.50 | 4.38% |
| 2025-10-28 | 59.23 | 59.34 | 57.72 | 57.84 | -2.77% | 0.72 | 6.22% |
| 2025-10-27 | 59.16 | 59.80 | 59.16 | 59.48 | +0.72% | 0.49 | 4.16% |
| 2025-10-24 | 59.12 | 59.19 | 58.52 | 59.06 | -0.05% | 0.40 | 3.45% |