华丰股份 sh.605100
39.55
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.80 | 42.00 | 38.80 | 39.55 | +0.03% | 2.48 | 2.63% |
| 2026-05-22 | 56.38 | 56.79 | 54.10 | 55.36 | -0.40% | 2.85 | 3.02% |
| 2026-05-21 | 57.57 | 58.70 | 55.30 | 55.58 | -3.31% | 2.32 | 2.39% |
| 2026-05-20 | 55.71 | 57.93 | 55.31 | 57.48 | +3.20% | 2.19 | 2.26% |
| 2026-05-19 | 53.21 | 56.20 | 52.90 | 55.70 | +4.74% | 2.60 | 2.80% |
| 2026-05-18 | 50.40 | 53.40 | 50.01 | 53.18 | +4.75% | 2.48 | 2.80% |
| 2026-05-15 | 51.45 | 51.92 | 50.09 | 50.77 | -0.86% | 1.62 | 1.87% |
| 2026-05-14 | 53.51 | 53.95 | 51.15 | 51.21 | -3.74% | 1.58 | 1.78% |
| 2026-05-13 | 52.40 | 53.84 | 52.25 | 53.20 | +0.43% | 1.61 | 1.78% |
| 2026-05-12 | 53.60 | 53.73 | 52.16 | 52.97 | -0.19% | 1.38 | 1.54% |
| 2026-05-11 | 51.82 | 54.10 | 51.59 | 53.07 | +3.45% | 2.56 | 2.84% |
| 2026-05-08 | 49.13 | 51.43 | 48.70 | 51.30 | +3.70% | 1.79 | 2.09% |
| 2026-05-07 | 49.07 | 50.18 | 49.04 | 49.47 | +0.82% | 1.59 | 1.88% |
| 2026-05-06 | 48.97 | 49.77 | 48.21 | 49.07 | +0.20% | 1.41 | 1.70% |
| 2026-04-30 | 49.50 | 49.50 | 48.00 | 48.97 | +0.29% | 1.25 | 1.51% |
| 2026-04-29 | 48.58 | 49.59 | 48.51 | 48.83 | +0.54% | 1.25 | 1.50% |
| 2026-04-28 | 48.05 | 48.95 | 47.75 | 48.57 | +0.35% | 1.51 | 1.84% |
| 2026-04-27 | 49.26 | 49.26 | 47.27 | 48.40 | -0.72% | 1.64 | 2.01% |
| 2026-04-24 | 50.25 | 50.28 | 48.45 | 48.75 | -2.97% | 1.46 | 1.75% |
| 2026-04-23 | 50.98 | 52.06 | 49.47 | 50.24 | -1.28% | 2.01 | 2.35% |