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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.65 | 19.65 | 19.41 | 19.47 | -0.82% | 0.28 | 0.42% |
| 2026-04-21 | 19.70 | 19.73 | 19.53 | 19.63 | -0.36% | 0.18 | 0.28% |
| 2026-04-20 | 19.76 | 19.80 | 19.60 | 19.70 | -0.30% | 0.24 | 0.36% |
| 2026-04-17 | 19.70 | 19.87 | 19.53 | 19.76 | -0.15% | 0.40 | 0.60% |
| 2026-04-16 | 19.59 | 19.82 | 19.50 | 19.79 | +0.97% | 0.31 | 0.47% |
| 2026-04-15 | 19.59 | 19.69 | 19.49 | 19.60 | +0.05% | 0.28 | 0.43% |
| 2026-04-14 | 19.52 | 19.66 | 19.38 | 19.59 | +0.51% | 0.36 | 0.54% |
| 2026-04-13 | 19.75 | 19.88 | 19.42 | 19.49 | -2.06% | 0.47 | 0.72% |
| 2026-04-10 | 20.03 | 20.15 | 19.84 | 19.90 | 0.00% | 0.30 | 0.45% |
| 2026-04-09 | 20.01 | 20.08 | 19.80 | 19.90 | -1.39% | 0.68 | 1.01% |
| 2026-04-08 | 19.28 | 20.38 | 19.13 | 20.18 | +5.88% | 1.45 | 2.16% |
| 2026-04-07 | 18.71 | 19.15 | 18.70 | 19.06 | +1.33% | 0.22 | 0.35% |
| 2026-04-03 | 19.09 | 19.25 | 18.78 | 18.81 | -2.18% | 0.29 | 0.45% |
| 2026-04-02 | 19.16 | 19.50 | 19.16 | 19.23 | -0.10% | 0.28 | 0.44% |
| 2026-04-01 | 19.05 | 19.38 | 18.91 | 19.25 | +2.12% | 0.29 | 0.46% |
| 2026-03-31 | 19.28 | 19.28 | 18.80 | 18.85 | -1.98% | 0.26 | 0.40% |
| 2026-03-30 | 18.93 | 19.29 | 18.79 | 19.23 | +1.37% | 0.32 | 0.50% |
| 2026-03-27 | 18.75 | 19.03 | 18.75 | 18.97 | +0.05% | 0.25 | 0.39% |
| 2026-03-26 | 18.88 | 19.12 | 18.75 | 18.96 | -0.11% | 0.30 | 0.48% |
| 2026-03-25 | 19.04 | 19.25 | 18.84 | 18.98 | -0.05% | 0.30 | 0.48% |