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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.00 | 19.10 | 18.89 | 19.05 | +0.63% | 0.37 | 0.58% |
| 2025-11-19 | 19.16 | 19.20 | 18.88 | 18.93 | -1.20% | 0.49 | 0.78% |
| 2025-11-18 | 19.39 | 19.39 | 19.06 | 19.16 | -1.19% | 0.44 | 0.69% |
| 2025-11-17 | 19.74 | 19.74 | 19.33 | 19.39 | -1.37% | 0.55 | 0.84% |
| 2025-11-14 | 19.71 | 19.90 | 19.63 | 19.66 | -0.76% | 0.46 | 0.70% |
| 2025-11-13 | 19.82 | 19.87 | 19.63 | 19.81 | -0.10% | 0.43 | 0.65% |
| 2025-11-12 | 20.00 | 20.05 | 19.74 | 19.83 | -0.75% | 0.37 | 0.56% |
| 2025-11-11 | 20.24 | 20.30 | 19.96 | 19.98 | -1.38% | 0.76 | 1.14% |
| 2025-11-10 | 20.01 | 20.50 | 20.00 | 20.26 | +0.90% | 0.82 | 1.21% |
| 2025-11-07 | 20.08 | 20.09 | 19.95 | 20.08 | +0.20% | 0.32 | 0.48% |
| 2025-11-06 | 19.91 | 20.21 | 19.88 | 20.04 | +0.20% | 0.57 | 0.85% |
| 2025-11-05 | 19.80 | 20.19 | 19.70 | 20.00 | +1.68% | 0.92 | 1.38% |
| 2025-11-04 | 19.70 | 19.97 | 19.58 | 19.67 | -0.51% | 0.59 | 0.90% |
| 2025-11-03 | 19.60 | 19.99 | 19.46 | 19.77 | +1.13% | 0.73 | 1.12% |
| 2025-10-31 | 18.98 | 19.62 | 18.94 | 19.55 | +2.25% | 0.90 | 1.40% |
| 2025-10-30 | 19.51 | 19.51 | 18.74 | 19.12 | -3.09% | 1.86 | 2.94% |
| 2025-10-29 | 20.06 | 20.07 | 19.58 | 19.73 | -1.65% | 1.08 | 1.63% |
| 2025-10-28 | 20.15 | 20.18 | 19.98 | 20.06 | -0.45% | 0.39 | 0.58% |
| 2025-10-27 | 20.00 | 20.21 | 19.94 | 20.15 | +1.05% | 0.59 | 0.88% |
| 2025-10-24 | 19.99 | 20.01 | 19.87 | 19.94 | +0.10% | 0.33 | 0.49% |