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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 57.97 | 59.20 | 57.30 | 59.09 | +2.26% | 0.59 | 5.08% |
| 2025-10-22 | 57.47 | 58.46 | 56.90 | 57.78 | +0.43% | 0.38 | 3.30% |
| 2025-10-21 | 56.81 | 57.66 | 56.70 | 57.53 | +0.80% | 0.33 | 2.90% |
| 2025-10-20 | 57.31 | 57.69 | 56.80 | 57.08 | +0.23% | 0.31 | 2.72% |
| 2025-10-17 | 59.21 | 59.66 | 56.93 | 56.95 | -4.31% | 0.68 | 5.92% |
| 2025-10-16 | 58.95 | 61.34 | 58.74 | 59.51 | +1.83% | 0.91 | 7.59% |
| 2025-10-15 | 58.07 | 58.61 | 56.88 | 58.44 | +0.99% | 0.53 | 4.67% |
| 2025-10-14 | 59.74 | 60.62 | 57.79 | 57.87 | -3.34% | 0.62 | 5.26% |
| 2025-10-13 | 59.18 | 60.45 | 58.66 | 59.87 | -2.83% | 0.66 | 5.58% |
| 2025-10-10 | 60.70 | 62.63 | 60.11 | 61.61 | +1.22% | 0.66 | 5.38% |
| 2025-10-09 | 60.49 | 61.08 | 60.45 | 60.87 | +0.34% | 0.58 | 4.82% |
| 2025-09-30 | 61.43 | 61.89 | 60.62 | 60.66 | -1.11% | 0.67 | 5.55% |
| 2025-09-29 | 61.25 | 61.92 | 60.74 | 61.35 | +0.08% | 0.46 | 3.77% |
| 2025-09-26 | 63.19 | 63.68 | 61.24 | 61.30 | -3.42% | 0.93 | 7.53% |
| 2025-09-25 | 63.08 | 64.26 | 63.08 | 63.47 | -0.42% | 0.92 | 7.28% |
| 2025-09-24 | 61.83 | 64.35 | 61.27 | 63.74 | +3.08% | 1.42 | 11.26% |
| 2025-09-23 | 62.36 | 62.36 | 60.60 | 61.83 | -0.84% | 0.94 | 7.78% |
| 2025-09-22 | 61.24 | 62.59 | 61.10 | 62.36 | +1.96% | 0.82 | 6.73% |
| 2025-09-19 | 62.72 | 63.07 | 60.44 | 61.16 | -2.50% | 1.21 | 9.90% |
| 2025-09-18 | 63.12 | 64.36 | 62.71 | 62.72 | -0.63% | 1.19 | 9.45% |