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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.00 | 19.16 | 18.98 | 19.00 | -0.16% | 0.25 | 0.39% |
| 2025-12-17 | 18.90 | 19.08 | 18.90 | 19.03 | +0.16% | 0.32 | 0.50% |
| 2025-12-16 | 19.13 | 19.19 | 18.96 | 19.00 | -1.04% | 0.33 | 0.51% |
| 2025-12-15 | 19.26 | 19.42 | 19.15 | 19.20 | -0.62% | 0.36 | 0.56% |
| 2025-12-12 | 19.30 | 19.35 | 19.15 | 19.32 | +0.26% | 0.44 | 0.68% |
| 2025-12-11 | 19.27 | 19.36 | 19.11 | 19.27 | -0.05% | 0.52 | 0.80% |
| 2025-12-10 | 19.31 | 19.48 | 19.23 | 19.28 | -0.41% | 0.37 | 0.57% |
| 2025-12-09 | 19.52 | 19.62 | 19.33 | 19.36 | -1.27% | 0.33 | 0.51% |
| 2025-12-08 | 19.64 | 19.80 | 19.51 | 19.61 | -0.15% | 0.48 | 0.73% |
| 2025-12-05 | 19.28 | 19.66 | 19.18 | 19.64 | +1.87% | 0.66 | 1.01% |
| 2025-12-04 | 19.13 | 19.38 | 19.06 | 19.28 | +0.78% | 0.37 | 0.58% |
| 2025-12-03 | 19.11 | 19.20 | 19.04 | 19.13 | +0.10% | 0.27 | 0.42% |
| 2025-12-02 | 19.20 | 19.20 | 19.05 | 19.11 | -0.21% | 0.21 | 0.33% |
| 2025-12-01 | 19.09 | 19.16 | 19.00 | 19.15 | +0.16% | 0.36 | 0.56% |
| 2025-11-28 | 19.07 | 19.12 | 18.95 | 19.12 | +0.26% | 0.26 | 0.40% |
| 2025-11-27 | 18.88 | 19.23 | 18.76 | 19.07 | +1.38% | 0.38 | 0.59% |
| 2025-11-26 | 19.07 | 19.10 | 18.81 | 18.81 | -1.26% | 0.38 | 0.60% |
| 2025-11-25 | 19.02 | 19.15 | 18.97 | 19.05 | +0.11% | 0.49 | 0.78% |
| 2025-11-24 | 19.05 | 19.15 | 18.87 | 19.03 | +0.48% | 0.30 | 0.48% |
| 2025-11-21 | 18.90 | 19.15 | 18.76 | 18.94 | -0.58% | 0.77 | 1.22% |