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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.91 | 20.88 | 19.91 | 20.21 | +2.06% | 2.61 | 7.44% |
| 2025-06-24 | 19.08 | 19.88 | 18.96 | 19.80 | +3.87% | 1.74 | 5.21% |
| 2025-06-23 | 18.92 | 19.08 | 18.52 | 19.06 | +1.16% | 0.90 | 2.78% |
| 2025-06-20 | 18.44 | 19.71 | 18.41 | 18.85 | +2.00% | 1.35 | 4.17% |
| 2025-06-19 | 18.95 | 19.21 | 18.45 | 18.48 | -2.42% | 0.88 | 2.73% |
| 2025-06-18 | 18.94 | 19.00 | 18.57 | 18.94 | -0.47% | 0.86 | 2.67% |
| 2025-06-17 | 18.94 | 19.26 | 18.89 | 19.02 | +0.37% | 0.75 | 2.32% |
| 2025-06-16 | 18.84 | 19.10 | 18.72 | 18.96 | -0.05% | 0.77 | 2.39% |
| 2025-06-13 | 20.02 | 20.02 | 18.95 | 18.97 | -5.04% | 1.59 | 4.86% |
| 2025-06-12 | 20.53 | 20.58 | 19.83 | 19.97 | -3.79% | 2.35 | 6.87% |
| 2025-06-11 | 19.65 | 21.73 | 19.65 | 20.76 | +4.83% | 3.81 | 10.72% |
| 2025-06-10 | 19.51 | 20.13 | 19.48 | 19.80 | +1.07% | 1.75 | 5.18% |
| 2025-06-09 | 19.43 | 19.69 | 19.38 | 19.59 | +1.08% | 0.77 | 2.29% |
| 2025-06-06 | 19.34 | 19.48 | 19.06 | 19.38 | +0.62% | 0.75 | 2.27% |
| 2025-06-05 | 19.29 | 19.50 | 18.94 | 19.26 | -0.05% | 0.96 | 2.95% |
| 2025-06-04 | 18.92 | 19.57 | 18.77 | 19.27 | +2.44% | 1.19 | 3.65% |
| 2025-06-03 | 18.68 | 18.92 | 18.55 | 18.82 | +0.37% | 0.53 | 1.64% |
| 2025-05-30 | 19.41 | 19.41 | 18.66 | 18.75 | -3.44% | 0.96 | 2.99% |
| 2025-05-29 | 19.14 | 19.48 | 19.14 | 19.41 | +0.46% | 0.73 | 2.22% |
| 2025-05-28 | 19.53 | 19.60 | 19.25 | 19.32 | -1.17% | 0.63 | 1.91% |