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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.22 | 48.48 | 46.22 | 48.27 | +3.43% | 2.53 | 3.13% |
| 2026-01-16 | 47.61 | 48.26 | 45.40 | 46.67 | -1.54% | 2.31 | 2.94% |
| 2026-01-15 | 47.80 | 49.42 | 46.66 | 47.40 | -0.84% | 2.27 | 2.78% |
| 2026-01-14 | 47.88 | 50.57 | 47.50 | 47.80 | -0.15% | 3.19 | 3.85% |
| 2026-01-13 | 47.25 | 48.68 | 46.90 | 47.87 | +1.31% | 2.53 | 3.12% |
| 2026-01-12 | 46.25 | 47.64 | 45.33 | 47.25 | +2.16% | 2.90 | 3.67% |
| 2026-01-09 | 46.10 | 47.58 | 45.42 | 46.25 | +0.22% | 2.17 | 2.75% |
| 2026-01-08 | 46.50 | 46.56 | 45.50 | 46.15 | +0.39% | 1.74 | 2.23% |
| 2026-01-07 | 44.44 | 46.39 | 43.97 | 45.97 | +2.89% | 2.11 | 2.72% |
| 2026-01-06 | 44.40 | 45.88 | 43.90 | 44.68 | -0.18% | 1.88 | 2.46% |
| 2026-01-05 | 45.00 | 45.70 | 44.39 | 44.76 | -0.47% | 2.41 | 3.16% |
| 2025-12-31 | 42.10 | 45.00 | 40.90 | 44.97 | +6.94% | 2.86 | 3.89% |
| 2025-12-30 | 43.00 | 43.53 | 41.90 | 42.05 | -3.40% | 1.77 | 2.45% |
| 2025-12-29 | 43.00 | 44.15 | 42.48 | 43.53 | +2.28% | 2.21 | 2.99% |
| 2025-12-26 | 40.50 | 43.66 | 40.50 | 42.56 | +3.86% | 2.29 | 3.16% |
| 2025-12-25 | 40.08 | 41.33 | 40.03 | 40.98 | +1.61% | 1.69 | 2.44% |
| 2025-12-24 | 39.78 | 40.85 | 38.90 | 40.33 | +2.65% | 1.79 | 2.63% |
| 2025-12-23 | 39.29 | 39.82 | 38.50 | 39.29 | 0.00% | 1.10 | 1.64% |
| 2025-12-22 | 39.01 | 39.59 | 38.59 | 39.29 | +0.77% | 1.23 | 1.84% |
| 2025-12-19 | 39.44 | 39.78 | 38.73 | 38.99 | -1.24% | 1.55 | 2.34% |