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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.29 | 41.29 | 39.32 | 39.48 | -3.45% | 1.84 | 2.71% |
| 2025-12-17 | 41.82 | 42.00 | 39.50 | 40.89 | -2.22% | 2.44 | 3.55% |
| 2025-12-16 | 42.78 | 43.31 | 41.59 | 41.82 | -2.22% | 1.44 | 2.01% |
| 2025-12-15 | 42.45 | 43.61 | 41.91 | 42.77 | -0.53% | 1.39 | 1.91% |
| 2025-12-12 | 43.00 | 43.85 | 42.97 | 43.00 | -0.92% | 1.30 | 1.76% |
| 2025-12-11 | 44.69 | 45.66 | 43.24 | 43.40 | -2.89% | 1.70 | 2.27% |
| 2025-12-10 | 46.78 | 46.78 | 44.50 | 44.69 | -3.77% | 1.97 | 2.57% |
| 2025-12-09 | 45.68 | 47.18 | 45.68 | 46.44 | +1.66% | 2.59 | 3.27% |
| 2025-12-08 | 44.90 | 45.70 | 43.80 | 45.68 | +1.96% | 2.70 | 3.56% |
| 2025-12-05 | 44.90 | 46.50 | 43.99 | 44.80 | +1.84% | 3.05 | 3.96% |
| 2025-12-04 | 45.00 | 45.00 | 43.01 | 43.99 | +0.41% | 1.81 | 2.41% |
| 2025-12-03 | 45.17 | 45.19 | 43.70 | 43.81 | -3.08% | 1.80 | 2.39% |
| 2025-12-02 | 44.96 | 45.39 | 43.66 | 45.20 | 0.00% | 1.79 | 2.37% |
| 2025-12-01 | 44.47 | 45.50 | 44.12 | 45.20 | +1.07% | 1.85 | 2.42% |
| 2025-11-28 | 44.40 | 45.18 | 43.43 | 44.72 | +0.90% | 1.96 | 2.61% |
| 2025-11-27 | 43.90 | 45.12 | 43.73 | 44.32 | +0.93% | 2.26 | 2.99% |
| 2025-11-26 | 45.95 | 46.15 | 43.80 | 43.91 | -5.39% | 3.77 | 4.98% |
| 2025-11-25 | 45.83 | 47.13 | 44.95 | 46.41 | +2.43% | 3.98 | 5.09% |
| 2025-11-24 | 45.64 | 45.88 | 42.09 | 45.31 | +1.59% | 4.75 | 6.36% |
| 2025-11-21 | 46.40 | 46.98 | 44.21 | 44.60 | -5.07% | 4.78 | 6.22% |