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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.97 | 19.97 | 19.74 | 19.92 | -0.30% | 0.41 | 0.62% |
| 2025-10-22 | 19.94 | 20.05 | 19.86 | 19.98 | +0.25% | 0.25 | 0.37% |
| 2025-10-21 | 19.91 | 20.00 | 19.85 | 19.93 | +0.10% | 0.36 | 0.54% |
| 2025-10-20 | 19.89 | 20.03 | 19.72 | 19.91 | +0.91% | 0.38 | 0.58% |
| 2025-10-17 | 20.15 | 20.18 | 19.71 | 19.73 | -1.99% | 0.91 | 1.37% |
| 2025-10-16 | 20.10 | 20.20 | 20.00 | 20.13 | -0.35% | 0.49 | 0.74% |
| 2025-10-15 | 19.90 | 20.21 | 19.83 | 20.20 | +1.56% | 0.58 | 0.87% |
| 2025-10-14 | 20.09 | 20.35 | 19.78 | 19.89 | -0.90% | 0.83 | 1.25% |
| 2025-10-13 | 20.05 | 20.13 | 19.73 | 20.07 | -1.47% | 1.02 | 1.54% |
| 2025-10-10 | 20.30 | 20.49 | 20.20 | 20.37 | +0.49% | 0.68 | 0.99% |
| 2025-10-09 | 20.29 | 20.39 | 20.15 | 20.27 | -0.10% | 0.85 | 1.26% |
| 2025-09-30 | 20.38 | 20.38 | 20.14 | 20.29 | -0.39% | 0.59 | 0.88% |
| 2025-09-29 | 20.12 | 20.55 | 20.07 | 20.37 | +1.24% | 0.76 | 1.11% |
| 2025-09-26 | 20.16 | 20.34 | 20.04 | 20.12 | -0.15% | 0.67 | 1.00% |
| 2025-09-25 | 20.52 | 20.58 | 20.07 | 20.15 | -1.61% | 0.90 | 1.33% |
| 2025-09-24 | 20.38 | 20.59 | 20.19 | 20.48 | +0.44% | 0.72 | 1.05% |
| 2025-09-23 | 20.41 | 20.46 | 19.99 | 20.39 | -0.05% | 1.05 | 1.56% |
| 2025-09-22 | 20.60 | 20.68 | 20.28 | 20.40 | -1.07% | 0.85 | 1.24% |
| 2025-09-19 | 20.38 | 20.65 | 20.30 | 20.62 | +0.83% | 0.89 | 1.30% |
| 2025-09-18 | 20.70 | 20.94 | 20.26 | 20.45 | -1.40% | 1.62 | 2.36% |