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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.94 | 20.96 | 20.26 | 20.34 | -2.96% | 1.78 | 2.59% |
| 2025-07-22 | 20.53 | 21.09 | 20.50 | 20.96 | +1.16% | 1.81 | 2.61% |
| 2025-07-21 | 19.98 | 20.93 | 19.89 | 20.72 | +2.52% | 2.86 | 4.17% |
| 2025-07-18 | 20.90 | 20.95 | 19.58 | 20.21 | -3.53% | 4.48 | 6.71% |
| 2025-07-17 | 21.72 | 21.72 | 20.79 | 20.95 | -3.55% | 2.98 | 4.22% |
| 2025-07-16 | 21.30 | 21.96 | 21.06 | 21.72 | +2.45% | 1.92 | 2.67% |
| 2025-07-15 | 21.12 | 21.68 | 20.94 | 21.20 | +0.09% | 1.42 | 2.00% |
| 2025-07-14 | 21.10 | 21.34 | 21.06 | 21.18 | +0.38% | 0.68 | 0.97% |
| 2025-07-11 | 20.72 | 21.31 | 20.60 | 21.10 | +1.64% | 0.98 | 1.40% |
| 2025-07-10 | 20.90 | 20.90 | 20.66 | 20.76 | -0.57% | 0.88 | 1.27% |
| 2025-07-09 | 21.15 | 21.24 | 20.77 | 20.88 | -1.42% | 1.05 | 1.49% |
| 2025-07-08 | 21.08 | 21.24 | 21.00 | 21.18 | +0.28% | 0.86 | 1.21% |
| 2025-07-07 | 21.30 | 21.49 | 20.83 | 21.12 | -1.12% | 0.88 | 1.25% |
| 2025-07-04 | 21.70 | 21.78 | 21.31 | 21.36 | -1.57% | 0.73 | 1.02% |
| 2025-07-03 | 21.84 | 21.94 | 21.60 | 21.70 | -0.64% | 0.82 | 1.12% |
| 2025-07-02 | 22.00 | 22.70 | 21.74 | 21.84 | -0.73% | 0.93 | 1.26% |
| 2025-07-01 | 21.99 | 22.36 | 21.78 | 22.00 | -0.59% | 1.14 | 1.55% |
| 2025-06-30 | 22.00 | 22.30 | 21.78 | 22.13 | -0.09% | 0.84 | 1.14% |
| 2025-06-27 | 22.10 | 22.90 | 21.91 | 22.15 | +0.59% | 1.30 | 1.74% |
| 2025-06-26 | 21.27 | 22.22 | 20.91 | 22.02 | +3.72% | 1.89 | 2.61% |