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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.93 | 26.37 | 25.35 | 25.54 | -1.50% | 1.24 | 2.83% |
| 2025-09-16 | 26.60 | 26.60 | 25.77 | 25.93 | -2.66% | 1.51 | 3.42% |
| 2025-09-15 | 25.38 | 26.80 | 25.12 | 26.64 | +4.95% | 2.67 | 5.95% |
| 2025-09-12 | 25.30 | 25.77 | 25.05 | 25.38 | -0.59% | 1.04 | 2.40% |
| 2025-09-11 | 24.66 | 25.69 | 24.28 | 25.53 | +3.60% | 1.39 | 3.24% |
| 2025-09-10 | 24.32 | 25.25 | 24.32 | 24.65 | +0.98% | 1.14 | 2.71% |
| 2025-09-09 | 25.83 | 25.84 | 24.33 | 24.41 | -5.33% | 1.88 | 4.41% |
| 2025-09-08 | 27.15 | 27.39 | 25.27 | 25.78 | -0.88% | 2.01 | 4.56% |
| 2025-09-05 | 25.44 | 26.20 | 25.13 | 26.01 | +2.68% | 1.36 | 3.10% |
| 2025-09-04 | 25.99 | 26.57 | 24.75 | 25.33 | -2.12% | 1.75 | 4.01% |
| 2025-09-03 | 26.72 | 27.18 | 25.74 | 25.88 | -3.31% | 1.95 | 4.35% |
| 2025-09-02 | 27.90 | 28.18 | 26.32 | 26.77 | -4.68% | 3.78 | 8.19% |
| 2025-09-01 | 27.72 | 28.86 | 27.29 | 28.08 | +0.04% | 3.23 | 6.71% |
| 2025-08-29 | 27.99 | 29.13 | 27.28 | 28.07 | +0.86% | 3.78 | 7.87% |
| 2025-08-28 | 26.91 | 27.98 | 26.71 | 27.83 | +2.53% | 4.67 | 9.97% |
| 2025-08-27 | 27.01 | 28.39 | 25.94 | 27.15 | +0.52% | 5.53 | 11.77% |
| 2025-08-26 | 24.66 | 27.01 | 24.63 | 27.01 | +9.98% | 4.56 | 10.35% |
| 2025-08-25 | 23.52 | 25.41 | 23.40 | 24.56 | +5.39% | 4.18 | 9.93% |
| 2025-08-22 | 23.22 | 23.80 | 23.15 | 23.30 | +0.17% | 2.23 | 5.59% |
| 2025-08-21 | 24.09 | 24.54 | 23.21 | 23.26 | -3.59% | 3.28 | 8.12% |