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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.83 | 49.89 | 45.71 | 46.98 | -5.28% | 7.62 | 9.37% |
| 2025-11-19 | 45.17 | 49.60 | 44.30 | 49.60 | +9.81% | 7.69 | 9.45% |
| 2025-11-18 | 43.68 | 46.67 | 43.28 | 45.17 | +2.38% | 6.41 | 8.34% |
| 2025-11-17 | 41.97 | 44.59 | 41.69 | 44.12 | +5.12% | 5.37 | 7.31% |
| 2025-11-14 | 43.02 | 43.98 | 40.49 | 41.97 | -4.85% | 6.17 | 8.63% |
| 2025-11-13 | 44.00 | 46.50 | 42.50 | 44.11 | -1.87% | 9.23 | 12.21% |
| 2025-11-12 | 41.20 | 44.95 | 40.21 | 44.95 | +10.01% | 6.57 | 8.97% |
| 2025-11-11 | 38.42 | 41.64 | 36.88 | 40.86 | +6.38% | 6.11 | 9.07% |
| 2025-11-10 | 36.97 | 38.98 | 36.00 | 38.41 | +4.18% | 3.91 | 6.04% |
| 2025-11-07 | 36.42 | 37.42 | 36.42 | 36.87 | +0.11% | 3.31 | 5.27% |
| 2025-11-06 | 35.99 | 37.99 | 35.73 | 36.83 | +2.31% | 3.85 | 6.13% |
| 2025-11-05 | 35.19 | 36.41 | 34.82 | 36.00 | +1.81% | 3.78 | 6.27% |
| 2025-11-04 | 34.94 | 35.77 | 34.46 | 35.36 | +1.64% | 4.41 | 7.41% |
| 2025-11-03 | 31.65 | 34.79 | 31.02 | 34.79 | +9.99% | 3.48 | 6.17% |
| 2025-10-31 | 29.86 | 31.99 | 29.86 | 31.63 | +5.12% | 2.24 | 4.19% |
| 2025-10-30 | 28.63 | 31.00 | 28.52 | 30.09 | +4.05% | 2.94 | 5.72% |
| 2025-10-29 | 28.83 | 29.29 | 28.42 | 28.92 | +0.42% | 1.17 | 2.39% |
| 2025-10-28 | 28.65 | 29.47 | 28.35 | 28.80 | +0.45% | 1.21 | 2.47% |
| 2025-10-27 | 28.15 | 29.34 | 28.15 | 28.67 | +1.67% | 1.18 | 2.40% |
| 2025-10-24 | 27.76 | 28.50 | 27.63 | 28.20 | +1.58% | 1.13 | 2.37% |