华虹公司 sh.688347
179.00
+5.92%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 169.00 | 182.54 | 163.66 | 179.00 | +5.92% | 69.32 | 9.78% |
| 2026-05-21 | 177.72 | 185.00 | 166.96 | 169.00 | -4.95% | 76.05 | 10.59% |
| 2026-05-20 | 148.20 | 178.80 | 147.50 | 177.80 | +18.74% | 90.23 | 13.35% |
| 2026-05-19 | 146.50 | 150.50 | 140.00 | 149.74 | +1.31% | 38.52 | 6.52% |
| 2026-05-18 | 148.91 | 154.17 | 146.18 | 147.80 | -1.53% | 37.10 | 6.08% |
| 2026-05-15 | 162.00 | 168.66 | 147.71 | 150.09 | -4.92% | 66.63 | 10.58% |
| 2026-05-14 | 163.27 | 164.00 | 154.50 | 157.86 | -1.72% | 31.87 | 4.92% |
| 2026-05-13 | 158.10 | 161.31 | 153.80 | 160.62 | -0.02% | 35.07 | 5.45% |
| 2026-05-12 | 163.76 | 165.59 | 158.00 | 160.66 | -2.28% | 38.19 | 5.82% |
| 2026-05-11 | 165.00 | 169.18 | 162.20 | 164.41 | +3.43% | 45.43 | 6.74% |
| 2026-05-08 | 160.46 | 162.00 | 153.87 | 158.96 | -4.19% | 49.60 | 7.70% |
| 2026-05-07 | 154.70 | 169.98 | 149.88 | 165.92 | +9.16% | 55.74 | 8.55% |
| 2026-05-06 | 145.01 | 158.65 | 145.00 | 152.00 | +7.80% | 57.92 | 9.35% |
| 2026-04-30 | 133.00 | 142.00 | 130.00 | 141.00 | +6.69% | 50.17 | 9.02% |
| 2026-04-29 | 135.01 | 136.81 | 126.04 | 132.16 | -4.29% | 38.54 | 7.23% |
| 2026-04-28 | 141.42 | 143.68 | 137.18 | 138.08 | -3.51% | 29.02 | 5.07% |
| 2026-04-27 | 138.00 | 144.54 | 137.07 | 143.10 | +3.10% | 44.36 | 7.68% |
| 2026-04-24 | 123.18 | 141.80 | 120.36 | 138.80 | +12.31% | 59.64 | 10.96% |
| 2026-04-23 | 131.00 | 131.20 | 122.23 | 123.59 | -4.45% | 22.79 | 4.46% |
| 2026-04-22 | 127.08 | 130.00 | 126.59 | 129.34 | +0.61% | 19.07 | 3.65% |