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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.65 | 19.83 | 19.23 | 19.55 | -0.56% | 0.79 | 2.37% |
| 2025-05-26 | 19.83 | 19.84 | 19.34 | 19.66 | 0.00% | 0.69 | 2.07% |
| 2025-05-23 | 19.63 | 20.13 | 19.57 | 19.66 | -1.39% | 1.13 | 3.29% |
| 2025-05-22 | 20.93 | 21.09 | 19.88 | 19.94 | -6.09% | 2.23 | 6.40% |
| 2025-05-21 | 20.73 | 21.75 | 20.57 | 21.23 | +1.80% | 2.94 | 8.04% |
| 2025-05-20 | 20.82 | 20.97 | 20.48 | 20.86 | +0.33% | 0.77 | 2.16% |
| 2025-05-19 | 21.20 | 21.20 | 20.47 | 20.79 | -0.75% | 0.84 | 2.35% |
| 2025-05-16 | 20.93 | 21.21 | 20.90 | 20.95 | +0.09% | 0.81 | 2.24% |
| 2025-05-15 | 21.46 | 21.51 | 20.79 | 20.93 | -3.24% | 1.35 | 3.73% |
| 2025-05-14 | 21.67 | 22.11 | 21.48 | 21.63 | -0.23% | 1.48 | 3.97% |
| 2025-05-13 | 22.37 | 22.43 | 21.63 | 21.68 | -2.36% | 1.67 | 4.42% |
| 2025-05-12 | 22.57 | 22.59 | 21.93 | 22.20 | +0.22% | 2.43 | 6.34% |
| 2025-05-09 | 22.30 | 22.42 | 21.52 | 22.15 | -0.71% | 2.21 | 5.87% |
| 2025-05-08 | 21.70 | 22.72 | 21.59 | 22.31 | +2.03% | 2.77 | 7.23% |
| 2025-05-07 | 21.59 | 23.15 | 21.45 | 21.86 | +2.97% | 3.99 | 10.48% |
| 2025-05-06 | 20.44 | 21.26 | 20.42 | 21.23 | +4.21% | 1.49 | 4.11% |