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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.60 | 23.04 | 22.51 | 22.82 | +0.57% | 1.17 | 1.55% |
| 2025-08-19 | 22.34 | 23.10 | 22.22 | 22.69 | +1.57% | 1.78 | 2.36% |
| 2025-08-18 | 23.22 | 23.23 | 22.25 | 22.34 | -2.40% | 3.00 | 3.98% |
| 2025-08-15 | 22.20 | 23.26 | 22.10 | 22.89 | +3.39% | 1.91 | 2.51% |
| 2025-08-14 | 22.35 | 22.54 | 22.06 | 22.14 | -0.94% | 1.33 | 1.79% |
| 2025-08-13 | 22.29 | 22.56 | 22.02 | 22.35 | +0.31% | 2.33 | 3.14% |
| 2025-08-12 | 21.70 | 22.42 | 21.50 | 22.28 | +2.72% | 2.05 | 2.79% |
| 2025-08-11 | 21.51 | 21.80 | 21.40 | 21.69 | +0.37% | 0.93 | 1.28% |
| 2025-08-08 | 21.60 | 21.81 | 21.50 | 21.61 | -0.14% | 0.94 | 1.30% |
| 2025-08-07 | 21.71 | 21.92 | 21.53 | 21.64 | 0.00% | 1.18 | 1.62% |
| 2025-08-06 | 21.40 | 21.80 | 21.24 | 21.64 | +1.12% | 1.31 | 1.82% |
| 2025-08-05 | 21.31 | 21.57 | 21.30 | 21.40 | +0.47% | 1.07 | 1.49% |
| 2025-08-04 | 21.38 | 21.57 | 21.08 | 21.30 | -0.33% | 1.20 | 1.68% |
| 2025-08-01 | 21.11 | 21.46 | 20.92 | 21.37 | +1.18% | 1.23 | 1.73% |
| 2025-07-31 | 21.11 | 21.50 | 21.06 | 21.12 | -0.56% | 1.66 | 2.34% |
| 2025-07-30 | 20.85 | 21.40 | 20.78 | 21.24 | +1.48% | 2.04 | 2.90% |
| 2025-07-29 | 20.91 | 21.15 | 20.71 | 20.93 | +0.05% | 1.28 | 1.83% |
| 2025-07-28 | 20.96 | 21.07 | 20.69 | 20.92 | -0.38% | 1.57 | 2.26% |
| 2025-07-25 | 20.46 | 21.48 | 20.46 | 21.00 | +2.44% | 3.24 | 4.57% |
| 2025-07-24 | 20.34 | 20.66 | 20.23 | 20.50 | +0.79% | 1.56 | 2.29% |