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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.73 | 18.99 | 18.40 | 18.99 | +3.26% | 0.49 | 0.77% |
| 2026-03-23 | 19.20 | 19.20 | 18.30 | 18.39 | -4.86% | 1.07 | 1.71% |
| 2026-03-20 | 19.76 | 19.91 | 19.31 | 19.33 | -2.13% | 0.53 | 0.81% |
| 2026-03-19 | 20.00 | 20.18 | 19.67 | 19.75 | -1.99% | 0.52 | 0.78% |
| 2026-03-18 | 20.50 | 20.87 | 19.90 | 20.15 | -1.99% | 0.81 | 1.19% |
| 2026-03-17 | 20.58 | 21.06 | 20.45 | 20.56 | -0.10% | 0.80 | 1.14% |
| 2026-03-16 | 20.16 | 21.09 | 20.15 | 20.58 | +1.63% | 1.20 | 1.73% |
| 2026-03-13 | 19.84 | 20.59 | 19.84 | 20.25 | +2.07% | 0.81 | 1.19% |
| 2026-03-12 | 20.10 | 20.18 | 19.79 | 19.84 | -1.00% | 0.49 | 0.74% |
| 2026-03-11 | 20.14 | 20.16 | 19.83 | 20.04 | +0.05% | 0.36 | 0.54% |
| 2026-03-10 | 19.82 | 20.28 | 19.82 | 20.03 | +1.01% | 0.45 | 0.66% |
| 2026-03-09 | 19.95 | 19.95 | 19.30 | 19.83 | -2.56% | 0.87 | 1.31% |
| 2026-03-06 | 20.11 | 20.36 | 20.04 | 20.35 | +0.84% | 0.55 | 0.81% |
| 2026-03-05 | 19.98 | 20.36 | 19.95 | 20.18 | +1.46% | 0.46 | 0.69% |
| 2026-03-04 | 20.01 | 20.23 | 19.65 | 19.89 | -0.90% | 0.65 | 0.98% |
| 2026-03-03 | 20.69 | 20.89 | 20.05 | 20.07 | -3.28% | 0.85 | 1.25% |
| 2026-03-02 | 20.75 | 20.93 | 20.53 | 20.75 | -0.72% | 0.71 | 1.02% |
| 2026-02-27 | 20.78 | 21.10 | 20.55 | 20.90 | +0.58% | 0.82 | 1.18% |
| 2026-02-26 | 20.57 | 20.79 | 20.48 | 20.78 | +1.02% | 0.74 | 1.07% |
| 2026-02-25 | 20.55 | 20.77 | 20.40 | 20.57 | -0.44% | 0.74 | 1.08% |