华荣股份 sh.603855
18.94
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.36 | 19.58 | 18.85 | 18.94 | +0.11% | 0.71 | 1.10% |
| 2026-05-22 | 19.02 | 19.16 | 18.89 | 18.92 | -0.47% | 0.56 | 0.89% |
| 2026-05-21 | 19.39 | 19.76 | 18.95 | 19.01 | -1.86% | 0.73 | 1.13% |
| 2026-05-20 | 19.96 | 19.99 | 19.17 | 19.37 | -2.86% | 0.98 | 1.51% |
| 2026-05-19 | 19.77 | 19.95 | 19.52 | 19.94 | +0.40% | 1.05 | 1.58% |
| 2026-05-18 | 19.07 | 20.19 | 19.07 | 19.86 | +4.14% | 2.38 | 3.57% |
| 2026-05-15 | 19.26 | 19.36 | 18.76 | 19.07 | -0.99% | 0.99 | 1.54% |
| 2026-05-14 | 19.21 | 19.49 | 18.95 | 19.26 | +0.31% | 0.93 | 1.44% |
| 2026-05-13 | 19.35 | 19.69 | 19.10 | 19.20 | -1.03% | 0.84 | 1.30% |
| 2026-05-12 | 18.94 | 19.41 | 18.64 | 19.40 | +2.81% | 1.16 | 1.81% |
| 2026-05-11 | 18.56 | 19.08 | 18.54 | 18.87 | +1.62% | 0.79 | 1.25% |
| 2026-05-08 | 18.55 | 18.60 | 18.43 | 18.57 | +0.49% | 0.64 | 1.04% |
| 2026-05-07 | 18.56 | 18.83 | 18.40 | 18.48 | -0.48% | 0.74 | 1.18% |
| 2026-05-06 | 18.79 | 19.12 | 18.39 | 18.57 | -0.59% | 0.78 | 1.25% |
| 2026-04-30 | 18.78 | 18.90 | 18.60 | 18.68 | -1.27% | 0.38 | 0.61% |
| 2026-04-29 | 18.26 | 19.05 | 18.11 | 18.92 | +2.10% | 0.76 | 1.23% |
| 2026-04-28 | 19.46 | 19.46 | 18.48 | 18.53 | -4.78% | 1.09 | 1.73% |
| 2026-04-27 | 19.34 | 19.51 | 19.18 | 19.46 | +0.72% | 0.39 | 0.60% |
| 2026-04-24 | 19.36 | 19.46 | 19.26 | 19.32 | -0.15% | 0.23 | 0.35% |
| 2026-04-23 | 19.43 | 19.53 | 19.31 | 19.35 | -0.62% | 0.22 | 0.34% |