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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.80 | 53.25 | 48.24 | 50.89 | +4.45% | 3.55 | 4.10% |
| 2026-04-21 | 48.53 | 49.43 | 48.24 | 48.72 | -0.53% | 1.75 | 2.11% |
| 2026-04-20 | 48.00 | 49.25 | 47.55 | 48.98 | +1.91% | 2.25 | 2.72% |
| 2026-04-17 | 48.32 | 48.72 | 47.50 | 48.06 | +0.63% | 2.18 | 2.67% |
| 2026-04-16 | 44.82 | 48.36 | 44.30 | 47.76 | +6.56% | 2.48 | 3.12% |
| 2026-04-15 | 45.81 | 46.35 | 44.77 | 44.82 | -2.14% | 0.99 | 1.28% |
| 2026-04-14 | 45.76 | 45.97 | 44.53 | 45.80 | +2.10% | 1.29 | 1.69% |
| 2026-04-13 | 46.21 | 46.21 | 42.42 | 44.86 | -2.92% | 2.21 | 2.92% |
| 2026-04-10 | 45.85 | 46.80 | 45.34 | 46.21 | +1.14% | 1.99 | 2.53% |
| 2026-04-09 | 43.80 | 45.90 | 43.48 | 45.69 | +4.32% | 2.22 | 2.90% |
| 2026-04-08 | 42.56 | 44.07 | 41.99 | 43.80 | +4.34% | 1.21 | 1.64% |
| 2026-04-07 | 41.15 | 42.23 | 41.00 | 41.98 | +2.02% | 0.72 | 1.01% |
| 2026-04-03 | 41.86 | 42.15 | 40.90 | 41.15 | -1.67% | 0.65 | 0.93% |
| 2026-04-02 | 41.40 | 41.97 | 40.88 | 41.85 | +1.11% | 0.84 | 1.19% |
| 2026-04-01 | 40.63 | 41.49 | 40.41 | 41.39 | +2.32% | 0.64 | 0.92% |
| 2026-03-31 | 41.36 | 41.76 | 40.35 | 40.45 | -2.20% | 0.76 | 1.09% |
| 2026-03-30 | 40.95 | 41.60 | 40.29 | 41.36 | +1.00% | 0.86 | 1.24% |
| 2026-03-27 | 39.50 | 41.22 | 39.33 | 40.95 | +2.94% | 1.03 | 1.49% |
| 2026-03-26 | 39.76 | 40.38 | 39.50 | 39.78 | +0.05% | 0.59 | 0.87% |
| 2026-03-25 | 38.84 | 40.20 | 38.84 | 39.76 | +1.25% | 0.62 | 0.92% |