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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.35 | 27.80 | 26.82 | 27.76 | +0.73% | 0.83 | 1.80% |
| 2025-10-22 | 27.57 | 27.80 | 27.10 | 27.56 | -0.36% | 0.82 | 1.75% |
| 2025-10-21 | 27.51 | 27.78 | 27.06 | 27.66 | +0.55% | 1.18 | 2.52% |
| 2025-10-20 | 28.50 | 28.50 | 27.00 | 27.51 | -0.94% | 1.24 | 2.64% |
| 2025-10-17 | 28.97 | 28.97 | 27.67 | 27.77 | -3.44% | 1.11 | 2.34% |
| 2025-10-16 | 29.30 | 29.55 | 28.61 | 28.76 | -0.96% | 1.20 | 2.44% |
| 2025-10-15 | 28.70 | 29.26 | 28.33 | 29.04 | +1.36% | 1.07 | 2.18% |
| 2025-10-14 | 28.81 | 30.38 | 28.54 | 28.65 | -0.56% | 1.17 | 2.38% |
| 2025-10-13 | 26.52 | 29.02 | 26.52 | 28.81 | +0.31% | 1.64 | 3.40% |
| 2025-10-10 | 29.37 | 29.93 | 28.52 | 28.72 | -2.21% | 1.72 | 3.48% |
| 2025-10-09 | 29.30 | 30.33 | 28.93 | 29.37 | +1.28% | 1.92 | 3.83% |
| 2025-09-30 | 29.55 | 30.40 | 28.87 | 29.00 | -0.65% | 2.42 | 4.86% |
| 2025-09-29 | 30.29 | 30.29 | 27.30 | 29.19 | -3.75% | 4.74 | 9.67% |
| 2025-09-26 | 29.81 | 30.99 | 29.42 | 30.33 | +1.10% | 3.09 | 5.96% |
| 2025-09-25 | 28.51 | 30.69 | 28.51 | 30.00 | +3.69% | 3.78 | 7.36% |
| 2025-09-24 | 28.14 | 29.40 | 27.41 | 28.93 | +3.31% | 4.06 | 8.34% |
| 2025-09-23 | 27.81 | 28.87 | 26.81 | 28.00 | +3.58% | 5.07 | 10.66% |
| 2025-09-22 | 24.62 | 27.04 | 24.48 | 27.04 | +10.02% | 2.17 | 4.85% |
| 2025-09-19 | 24.34 | 24.80 | 24.12 | 24.58 | +0.98% | 1.02 | 2.44% |
| 2025-09-18 | 25.47 | 25.72 | 24.05 | 24.34 | -4.72% | 2.02 | 4.77% |