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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.81 | 19.84 | 19.48 | 19.54 | -0.76% | 0.61 | 1.82% |
| 2025-07-22 | 19.93 | 19.98 | 19.56 | 19.69 | -1.30% | 0.82 | 2.43% |
| 2025-07-21 | 19.84 | 19.99 | 19.65 | 19.95 | +0.40% | 0.76 | 2.26% |
| 2025-07-18 | 19.91 | 20.22 | 19.78 | 19.87 | -0.50% | 0.88 | 2.59% |
| 2025-07-17 | 19.82 | 20.10 | 19.63 | 19.97 | -0.30% | 1.05 | 3.09% |
| 2025-07-16 | 19.75 | 20.71 | 19.71 | 20.03 | +2.24% | 2.58 | 7.44% |
| 2025-07-15 | 19.23 | 19.63 | 19.06 | 19.59 | +1.13% | 1.06 | 3.20% |
| 2025-07-14 | 19.23 | 19.42 | 19.15 | 19.37 | +0.73% | 0.49 | 1.50% |
| 2025-07-11 | 19.18 | 19.29 | 19.01 | 19.23 | +0.21% | 0.50 | 1.54% |
| 2025-07-10 | 19.23 | 19.36 | 19.09 | 19.19 | -0.52% | 0.52 | 1.58% |
| 2025-07-09 | 19.31 | 19.55 | 19.23 | 19.29 | -0.26% | 0.62 | 1.89% |
| 2025-07-08 | 19.15 | 19.36 | 19.08 | 19.34 | +0.41% | 0.59 | 1.80% |
| 2025-07-07 | 19.29 | 19.41 | 19.11 | 19.26 | -0.15% | 0.59 | 1.79% |
| 2025-07-04 | 20.44 | 20.59 | 19.19 | 19.29 | -6.34% | 2.37 | 7.03% |
| 2025-07-03 | 19.80 | 20.71 | 19.59 | 20.60 | +4.03% | 2.34 | 6.78% |
| 2025-07-02 | 19.80 | 19.88 | 19.55 | 19.80 | -0.20% | 0.70 | 2.07% |
| 2025-07-01 | 19.90 | 20.21 | 19.46 | 19.84 | -0.20% | 1.16 | 3.42% |
| 2025-06-30 | 20.13 | 20.13 | 19.67 | 19.88 | -0.25% | 0.86 | 2.54% |
| 2025-06-27 | 20.22 | 20.62 | 19.92 | 19.93 | 0.00% | 1.24 | 3.60% |
| 2025-06-26 | 19.85 | 20.38 | 19.85 | 19.93 | -1.38% | 1.59 | 4.64% |