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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.85 | 21.10 | 20.72 | 20.74 | -0.86% | 1.05 | 1.50% |
| 2025-09-16 | 20.78 | 21.02 | 20.66 | 20.92 | +0.58% | 1.22 | 1.75% |
| 2025-09-15 | 21.21 | 21.47 | 20.73 | 20.80 | -2.44% | 1.94 | 2.77% |
| 2025-09-12 | 20.36 | 21.98 | 20.27 | 21.32 | +5.23% | 4.52 | 6.38% |
| 2025-09-11 | 20.18 | 20.28 | 20.00 | 20.26 | +0.55% | 0.80 | 1.19% |
| 2025-09-10 | 20.26 | 20.26 | 20.08 | 20.15 | -0.54% | 0.50 | 0.74% |
| 2025-09-09 | 20.25 | 20.35 | 20.07 | 20.26 | +0.35% | 0.82 | 1.21% |
| 2025-09-08 | 20.08 | 20.22 | 19.95 | 20.19 | +0.55% | 0.92 | 1.37% |
| 2025-09-05 | 19.76 | 20.15 | 19.76 | 20.08 | +1.62% | 0.91 | 1.36% |
| 2025-09-04 | 20.04 | 20.12 | 19.43 | 19.76 | -1.40% | 1.35 | 2.05% |
| 2025-09-03 | 20.26 | 20.38 | 19.98 | 20.04 | -1.04% | 1.23 | 1.83% |
| 2025-09-02 | 20.62 | 20.72 | 19.92 | 20.25 | -1.75% | 2.45 | 3.63% |
| 2025-09-01 | 21.05 | 21.30 | 20.56 | 20.61 | -3.24% | 2.57 | 3.68% |
| 2025-08-29 | 21.75 | 21.75 | 20.92 | 21.30 | -3.79% | 3.18 | 4.49% |
| 2025-08-28 | 22.33 | 22.47 | 21.66 | 22.14 | -0.85% | 1.75 | 2.38% |
| 2025-08-27 | 23.03 | 23.05 | 22.31 | 22.33 | -2.49% | 1.42 | 1.87% |
| 2025-08-26 | 22.60 | 23.15 | 22.56 | 22.90 | +0.88% | 1.60 | 2.09% |
| 2025-08-25 | 22.60 | 22.90 | 22.50 | 22.70 | +0.22% | 1.51 | 2.00% |
| 2025-08-22 | 22.80 | 22.80 | 22.45 | 22.65 | +0.09% | 1.32 | 1.75% |
| 2025-08-21 | 22.81 | 22.99 | 22.41 | 22.63 | -0.83% | 1.43 | 1.90% |