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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.30 | 21.48 | 21.10 | 21.23 | -0.09% | 1.01 | 1.42% |
| 2025-06-24 | 21.13 | 21.61 | 21.04 | 21.25 | +0.57% | 0.81 | 1.14% |
| 2025-06-23 | 20.90 | 21.23 | 20.90 | 21.13 | +0.33% | 0.50 | 0.72% |
| 2025-06-20 | 21.18 | 21.49 | 20.91 | 21.06 | -0.85% | 0.74 | 1.06% |
| 2025-06-19 | 21.60 | 21.85 | 21.06 | 21.24 | -1.35% | 0.71 | 1.00% |
| 2025-06-18 | 21.70 | 21.85 | 21.37 | 21.53 | -0.78% | 0.95 | 1.31% |
| 2025-06-17 | 22.09 | 22.41 | 21.60 | 21.70 | -1.94% | 0.98 | 1.35% |
| 2025-06-16 | 22.70 | 22.76 | 22.05 | 22.13 | -2.47% | 1.07 | 1.44% |
| 2025-06-13 | 22.56 | 23.50 | 22.56 | 22.69 | +0.13% | 1.86 | 2.42% |
| 2025-06-12 | 22.40 | 22.93 | 22.18 | 22.66 | +1.52% | 1.23 | 1.62% |
| 2025-06-11 | 22.82 | 22.95 | 22.24 | 22.32 | -2.91% | 1.46 | 1.94% |
| 2025-06-10 | 22.30 | 23.26 | 21.98 | 22.99 | +2.86% | 3.72 | 4.87% |
| 2025-06-09 | 21.00 | 22.79 | 21.00 | 22.35 | +7.25% | 4.43 | 5.97% |
| 2025-06-06 | 21.27 | 21.28 | 20.45 | 20.84 | -2.07% | 1.50 | 2.18% |
| 2025-06-05 | 21.52 | 21.95 | 20.89 | 21.28 | -3.05% | 2.35 | 3.31% |
| 2025-06-04 | 20.50 | 22.48 | 20.50 | 21.95 | +6.24% | 4.95 | 6.79% |
| 2025-06-03 | 19.30 | 20.79 | 18.90 | 20.66 | +7.16% | 2.16 | 3.24% |
| 2025-05-30 | 19.75 | 19.76 | 19.22 | 19.28 | -2.63% | 0.45 | 0.69% |
| 2025-05-29 | 19.55 | 19.83 | 19.53 | 19.80 | +1.38% | 0.47 | 0.72% |
| 2025-05-28 | 19.53 | 19.89 | 19.37 | 19.53 | +1.03% | 0.43 | 0.65% |