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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.62 | 19.66 | 19.26 | 19.33 | -1.58% | 0.47 | 0.73% |
| 2025-05-26 | 19.77 | 19.89 | 19.43 | 19.64 | -0.20% | 0.42 | 0.64% |
| 2025-05-23 | 19.91 | 20.10 | 19.61 | 19.68 | -1.16% | 0.44 | 0.67% |
| 2025-05-22 | 20.34 | 20.41 | 19.84 | 19.91 | -2.11% | 0.60 | 0.89% |
| 2025-05-21 | 20.75 | 20.76 | 20.26 | 20.34 | -2.02% | 0.65 | 0.95% |
| 2025-05-20 | 20.30 | 20.99 | 20.08 | 20.76 | +2.67% | 0.81 | 1.18% |
| 2025-05-19 | 20.05 | 20.39 | 20.01 | 20.22 | +0.80% | 0.46 | 0.68% |
| 2025-05-16 | 20.01 | 20.29 | 19.80 | 20.06 | -0.40% | 0.61 | 0.90% |
| 2025-05-15 | 20.20 | 20.31 | 20.03 | 20.14 | -0.47% | 0.61 | 0.86% |
| 2025-05-14 | 20.58 | 20.60 | 20.03 | 20.24 | -1.71% | 0.83 | 1.17% |
| 2025-05-13 | 20.91 | 20.91 | 20.39 | 20.59 | -0.60% | 0.53 | 0.73% |
| 2025-05-12 | 20.27 | 20.77 | 20.27 | 20.71 | +2.55% | 0.90 | 1.25% |
| 2025-05-09 | 20.53 | 20.62 | 20.06 | 20.20 | -0.52% | 0.51 | 0.72% |
| 2025-05-08 | 20.24 | 20.46 | 20.16 | 20.30 | +0.28% | 0.51 | 0.72% |
| 2025-05-07 | 20.53 | 20.71 | 20.14 | 20.24 | 0.00% | 0.99 | 1.38% |
| 2025-05-06 | 19.63 | 20.29 | 19.57 | 20.24 | +3.41% | 1.30 | 1.86% |