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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.55 | 43.55 | 42.12 | 42.69 | -1.18% | 0.68 | 0.94% |
| 2026-02-13 | 43.18 | 43.88 | 42.95 | 43.20 | +0.05% | 0.59 | 0.79% |
| 2026-02-12 | 43.67 | 43.97 | 43.01 | 43.18 | -1.12% | 0.84 | 1.14% |
| 2026-02-11 | 43.76 | 44.51 | 43.56 | 43.67 | -0.89% | 0.88 | 1.18% |
| 2026-02-10 | 45.18 | 45.30 | 43.95 | 44.06 | -1.70% | 0.79 | 1.04% |
| 2026-02-09 | 45.95 | 46.38 | 43.95 | 44.82 | -1.17% | 1.55 | 2.04% |
| 2026-02-06 | 43.87 | 45.97 | 43.57 | 45.35 | +2.86% | 1.11 | 1.46% |
| 2026-02-05 | 45.05 | 45.31 | 43.60 | 44.09 | -2.13% | 0.85 | 1.13% |
| 2026-02-04 | 45.10 | 46.39 | 44.50 | 45.05 | 0.00% | 1.17 | 1.52% |
| 2026-02-03 | 44.95 | 45.66 | 44.56 | 45.05 | +0.13% | 0.91 | 1.19% |
| 2026-02-02 | 44.76 | 46.00 | 44.76 | 44.99 | -0.49% | 1.08 | 1.39% |
| 2026-01-30 | 43.43 | 45.44 | 43.43 | 45.21 | +1.96% | 1.34 | 1.77% |
| 2026-01-29 | 46.18 | 47.00 | 44.31 | 44.34 | -4.40% | 1.74 | 2.25% |
| 2026-01-28 | 45.80 | 46.76 | 45.30 | 46.38 | +1.27% | 1.57 | 2.00% |
| 2026-01-27 | 47.00 | 47.50 | 45.53 | 45.80 | -3.13% | 1.45 | 1.85% |
| 2026-01-26 | 47.20 | 48.62 | 47.07 | 47.28 | -0.73% | 2.31 | 2.86% |
| 2026-01-23 | 48.21 | 48.60 | 46.96 | 47.63 | -1.16% | 1.89 | 2.35% |
| 2026-01-22 | 49.50 | 49.99 | 47.07 | 48.19 | -2.05% | 2.77 | 3.39% |
| 2026-01-21 | 48.00 | 49.58 | 47.30 | 49.20 | +2.50% | 2.90 | 3.51% |
| 2026-01-20 | 48.50 | 48.84 | 47.70 | 48.00 | -0.56% | 1.67 | 2.04% |