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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.62 | 19.83 | 19.62 | 19.82 | +0.56% | 0.53 | 0.80% |
| 2026-01-16 | 19.88 | 19.90 | 19.68 | 19.71 | -0.15% | 0.32 | 0.49% |
| 2026-01-15 | 19.68 | 19.88 | 19.60 | 19.74 | +0.15% | 0.35 | 0.53% |
| 2026-01-14 | 19.83 | 19.96 | 19.55 | 19.71 | -0.61% | 0.77 | 1.16% |
| 2026-01-13 | 19.96 | 20.05 | 19.81 | 19.83 | -0.90% | 0.53 | 0.80% |
| 2026-01-12 | 20.05 | 20.10 | 19.91 | 20.01 | -0.10% | 0.67 | 1.00% |
| 2026-01-09 | 19.98 | 20.35 | 19.80 | 20.03 | +0.81% | 0.89 | 1.33% |
| 2026-01-08 | 19.73 | 19.97 | 19.68 | 19.87 | +0.76% | 0.42 | 0.63% |
| 2026-01-07 | 20.00 | 20.05 | 19.68 | 19.72 | -1.25% | 0.57 | 0.86% |
| 2026-01-06 | 19.86 | 20.08 | 19.80 | 19.97 | -0.45% | 0.85 | 1.28% |
| 2026-01-05 | 19.38 | 20.43 | 19.34 | 20.06 | +3.67% | 1.50 | 2.24% |
| 2025-12-31 | 19.43 | 19.45 | 19.34 | 19.35 | -0.41% | 0.28 | 0.43% |
| 2025-12-30 | 19.38 | 19.49 | 19.27 | 19.43 | +0.26% | 0.30 | 0.46% |
| 2025-12-29 | 19.40 | 19.44 | 19.34 | 19.38 | -0.05% | 0.24 | 0.36% |
| 2025-12-26 | 19.43 | 19.49 | 19.33 | 19.39 | -0.15% | 0.30 | 0.46% |
| 2025-12-25 | 19.34 | 19.47 | 19.27 | 19.42 | +0.73% | 0.32 | 0.49% |
| 2025-12-24 | 19.18 | 19.38 | 19.16 | 19.28 | +0.52% | 0.29 | 0.46% |
| 2025-12-23 | 19.21 | 19.21 | 19.13 | 19.18 | -0.21% | 0.22 | 0.35% |
| 2025-12-22 | 19.23 | 19.36 | 19.19 | 19.22 | -0.52% | 0.27 | 0.42% |
| 2025-12-19 | 19.07 | 19.38 | 19.02 | 19.32 | +1.68% | 0.35 | 0.54% |