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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 63.72 | 63.73 | 62.91 | 63.12 | -0.86% | 0.65 | 5.24% |
| 2025-09-16 | 63.18 | 63.70 | 62.63 | 63.67 | +0.75% | 0.72 | 5.73% |
| 2025-09-15 | 64.59 | 64.59 | 62.43 | 63.19 | -1.39% | 0.92 | 7.37% |
| 2025-09-12 | 65.92 | 65.92 | 64.04 | 64.08 | -2.75% | 1.34 | 10.52% |
| 2025-09-11 | 64.79 | 66.03 | 63.52 | 65.90 | +1.71% | 1.09 | 8.46% |
| 2025-09-10 | 66.19 | 66.37 | 64.20 | 64.79 | -1.40% | 1.05 | 8.16% |
| 2025-09-09 | 67.00 | 67.00 | 65.61 | 65.71 | -2.70% | 1.27 | 9.69% |
| 2025-09-08 | 69.36 | 69.36 | 66.89 | 67.53 | -1.66% | 1.65 | 12.38% |
| 2025-09-05 | 65.39 | 68.67 | 64.76 | 68.67 | +6.81% | 2.50 | 18.85% |
| 2025-09-04 | 63.65 | 65.17 | 62.05 | 64.29 | +1.85% | 1.40 | 11.00% |
| 2025-09-03 | 63.31 | 64.41 | 62.92 | 63.12 | -0.28% | 1.04 | 8.27% |
| 2025-09-02 | 65.90 | 66.09 | 62.60 | 63.30 | -4.23% | 1.66 | 13.17% |
| 2025-09-01 | 66.69 | 66.84 | 65.48 | 66.09 | -0.67% | 1.23 | 9.44% |
| 2025-08-29 | 68.44 | 68.44 | 66.40 | 66.54 | -2.89% | 1.76 | 13.34% |
| 2025-08-28 | 66.39 | 69.64 | 66.19 | 68.52 | +3.21% | 2.80 | 20.81% |
| 2025-08-27 | 69.59 | 70.35 | 66.37 | 66.39 | -4.68% | 2.69 | 19.83% |
| 2025-08-26 | 69.49 | 72.21 | 69.37 | 69.65 | -2.03% | 3.14 | 22.58% |
| 2025-08-25 | 66.90 | 72.78 | 65.40 | 71.10 | +7.09% | 4.16 | 30.58% |
| 2025-08-22 | 64.11 | 66.69 | 64.11 | 66.39 | +1.89% | 2.02 | 15.61% |
| 2025-08-21 | 69.91 | 69.91 | 65.15 | 65.16 | -5.49% | 3.29 | 24.79% |