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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-18 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-15 | 69.99 | 81.88 | 68.91 | 78.50 | +11.35% | 25.22 | 8.29% |
| 2025-08-14 | 68.40 | 72.04 | 67.07 | 70.50 | +3.62% | 20.36 | 7.10% |
| 2025-08-13 | 66.15 | 68.68 | 65.56 | 68.04 | +3.11% | 14.27 | 5.18% |
| 2025-08-12 | 62.82 | 66.66 | 62.31 | 65.99 | +5.31% | 15.68 | 5.96% |
| 2025-08-11 | 64.60 | 64.81 | 61.40 | 62.66 | -3.23% | 16.05 | 6.30% |
| 2025-08-08 | 65.80 | 66.28 | 64.26 | 64.75 | -3.07% | 14.55 | 5.48% |
| 2025-08-07 | 64.00 | 67.79 | 64.00 | 66.80 | +2.19% | 16.54 | 6.14% |
| 2025-08-06 | 64.50 | 66.38 | 62.82 | 65.37 | +1.35% | 13.86 | 5.48% |
| 2025-08-05 | 63.10 | 66.00 | 62.62 | 64.50 | +2.22% | 16.76 | 6.66% |
| 2025-08-04 | 59.60 | 64.06 | 59.60 | 63.10 | +7.55% | 17.77 | 7.26% |
| 2025-08-01 | 60.13 | 60.15 | 58.30 | 58.67 | -2.25% | 5.20 | 2.25% |
| 2025-07-31 | 58.00 | 62.20 | 57.96 | 60.02 | +2.63% | 12.74 | 5.42% |
| 2025-07-30 | 59.99 | 60.20 | 57.60 | 58.48 | -2.89% | 9.89 | 4.29% |
| 2025-07-29 | 59.50 | 60.78 | 58.95 | 60.22 | +0.25% | 8.58 | 3.65% |
| 2025-07-28 | 60.00 | 60.88 | 59.40 | 60.07 | +0.37% | 9.65 | 4.11% |
| 2025-07-25 | 57.99 | 59.99 | 57.61 | 59.85 | +3.17% | 10.40 | 4.52% |
| 2025-07-24 | 54.30 | 58.22 | 54.04 | 58.01 | +6.73% | 12.35 | 5.54% |
| 2025-07-23 | 53.70 | 55.28 | 53.36 | 54.35 | +1.17% | 5.64 | 2.65% |