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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.70 | 20.78 | 20.40 | 20.66 | +0.68% | 0.84 | 1.22% |
| 2026-02-13 | 20.49 | 21.08 | 20.34 | 20.52 | +0.15% | 1.06 | 1.53% |
| 2026-02-12 | 20.92 | 20.92 | 20.40 | 20.49 | -0.77% | 1.05 | 1.52% |
| 2026-02-11 | 19.66 | 21.22 | 19.66 | 20.65 | +4.72% | 3.39 | 4.89% |
| 2026-02-10 | 19.78 | 19.83 | 19.68 | 19.72 | -0.30% | 0.25 | 0.38% |
| 2026-02-09 | 19.45 | 19.95 | 19.40 | 19.78 | +2.01% | 0.61 | 0.92% |
| 2026-02-06 | 19.35 | 19.53 | 19.35 | 19.39 | -0.31% | 0.26 | 0.40% |
| 2026-02-05 | 19.40 | 19.56 | 19.32 | 19.45 | 0.00% | 0.28 | 0.43% |
| 2026-02-04 | 19.20 | 19.45 | 19.12 | 19.45 | +1.25% | 0.35 | 0.54% |
| 2026-02-03 | 19.02 | 19.23 | 19.02 | 19.21 | +1.11% | 0.34 | 0.54% |
| 2026-02-02 | 19.48 | 19.64 | 18.98 | 19.00 | -2.91% | 0.61 | 0.94% |
| 2026-01-30 | 19.49 | 19.75 | 19.42 | 19.57 | +0.05% | 0.50 | 0.76% |
| 2026-01-29 | 19.18 | 19.77 | 19.06 | 19.56 | +2.09% | 0.82 | 1.25% |
| 2026-01-28 | 19.20 | 19.36 | 19.11 | 19.16 | -1.03% | 0.35 | 0.55% |
| 2026-01-27 | 19.34 | 19.44 | 18.91 | 19.36 | +0.31% | 0.75 | 1.16% |
| 2026-01-26 | 19.75 | 19.77 | 19.23 | 19.30 | -1.88% | 0.73 | 1.11% |
| 2026-01-23 | 19.64 | 19.76 | 19.62 | 19.67 | +0.15% | 0.58 | 0.88% |
| 2026-01-22 | 19.75 | 19.76 | 19.60 | 19.64 | -0.51% | 0.52 | 0.78% |
| 2026-01-21 | 19.73 | 19.75 | 19.62 | 19.74 | +0.05% | 0.35 | 0.54% |
| 2026-01-20 | 19.82 | 19.88 | 19.67 | 19.73 | -0.45% | 0.37 | 0.56% |