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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.78 | 25.71 | 23.75 | 24.13 | +1.81% | 7.08 | 16.94% |
| 2025-08-19 | 21.65 | 23.70 | 21.64 | 23.70 | +9.99% | 2.73 | 6.92% |
| 2025-08-18 | 20.67 | 21.74 | 20.56 | 21.55 | +4.44% | 2.59 | 7.11% |
| 2025-08-15 | 20.00 | 21.01 | 20.00 | 20.63 | +2.68% | 1.63 | 4.63% |
| 2025-08-14 | 20.71 | 20.72 | 20.03 | 20.09 | -2.51% | 1.02 | 2.95% |
| 2025-08-13 | 20.73 | 20.74 | 20.30 | 20.61 | -0.05% | 1.02 | 2.92% |
| 2025-08-12 | 20.45 | 20.76 | 20.35 | 20.62 | +0.19% | 0.99 | 2.82% |
| 2025-08-11 | 20.21 | 20.81 | 20.18 | 20.58 | +2.38% | 1.29 | 3.67% |
| 2025-08-08 | 20.35 | 20.35 | 19.98 | 20.10 | -0.15% | 0.57 | 1.66% |
| 2025-08-07 | 20.42 | 20.44 | 20.10 | 20.13 | -1.42% | 0.69 | 2.00% |
| 2025-08-06 | 20.31 | 20.48 | 20.13 | 20.42 | +0.59% | 0.82 | 2.37% |
| 2025-08-05 | 20.38 | 20.38 | 20.16 | 20.30 | 0.00% | 0.64 | 1.85% |
| 2025-08-04 | 19.95 | 20.38 | 19.79 | 20.30 | +1.19% | 1.06 | 3.07% |
| 2025-08-01 | 19.79 | 20.12 | 19.76 | 20.06 | +1.36% | 1.00 | 2.93% |
| 2025-07-31 | 19.75 | 20.05 | 19.66 | 19.79 | +0.15% | 0.86 | 2.54% |
| 2025-07-30 | 20.27 | 20.28 | 19.59 | 19.76 | -2.51% | 1.05 | 3.10% |
| 2025-07-29 | 19.77 | 20.66 | 19.73 | 20.27 | +2.06% | 1.66 | 4.82% |
| 2025-07-28 | 19.73 | 20.22 | 19.73 | 19.86 | +0.86% | 0.91 | 2.68% |
| 2025-07-25 | 19.65 | 19.71 | 19.56 | 19.69 | +0.36% | 0.40 | 1.19% |
| 2025-07-24 | 19.44 | 19.71 | 19.44 | 19.62 | +0.41% | 0.39 | 1.18% |