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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.42 | 39.48 | 37.88 | 39.27 | +3.18% | 0.86 | 1.30% |
| 2026-03-23 | 40.16 | 40.50 | 37.30 | 38.06 | -5.23% | 1.47 | 2.24% |
| 2026-03-20 | 41.60 | 41.97 | 40.10 | 40.16 | -3.46% | 1.07 | 1.54% |
| 2026-03-19 | 41.05 | 43.10 | 40.40 | 41.60 | +0.24% | 1.76 | 2.47% |
| 2026-03-18 | 40.58 | 41.69 | 40.40 | 41.50 | +2.49% | 0.63 | 0.90% |
| 2026-03-17 | 42.33 | 42.50 | 40.47 | 40.49 | -3.89% | 0.71 | 1.01% |
| 2026-03-16 | 41.91 | 42.36 | 40.99 | 42.13 | +0.55% | 0.77 | 1.09% |
| 2026-03-13 | 40.90 | 43.70 | 40.00 | 41.90 | +3.84% | 1.67 | 2.32% |
| 2026-03-12 | 41.10 | 41.37 | 40.10 | 40.35 | -2.49% | 0.86 | 1.24% |
| 2026-03-11 | 42.48 | 42.88 | 41.32 | 41.38 | -2.01% | 0.87 | 1.22% |
| 2026-03-10 | 42.73 | 43.26 | 42.10 | 42.23 | -1.17% | 0.82 | 1.13% |
| 2026-03-09 | 42.03 | 43.54 | 42.03 | 42.73 | +0.42% | 1.00 | 1.38% |
| 2026-03-06 | 42.72 | 43.40 | 42.24 | 42.55 | -0.26% | 0.69 | 0.95% |
| 2026-03-05 | 41.03 | 43.30 | 41.03 | 42.66 | +4.82% | 1.13 | 1.57% |
| 2026-03-04 | 39.00 | 41.00 | 38.60 | 40.70 | +3.33% | 0.85 | 1.25% |
| 2026-03-03 | 41.16 | 41.92 | 39.03 | 39.39 | -6.21% | 1.20 | 1.75% |
| 2026-03-02 | 43.20 | 43.20 | 41.50 | 42.00 | -4.09% | 1.56 | 2.17% |
| 2026-02-27 | 43.70 | 44.39 | 42.63 | 43.79 | +1.44% | 1.08 | 1.47% |
| 2026-02-26 | 42.65 | 43.33 | 42.03 | 43.17 | +1.15% | 1.09 | 1.51% |
| 2026-02-25 | 42.69 | 42.79 | 41.61 | 42.68 | -0.02% | 0.88 | 1.22% |