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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.19 | 55.20 | 52.94 | 53.72 | +1.02% | 5.56 | 2.63% |
| 2025-07-21 | 52.90 | 54.40 | 52.80 | 53.18 | +0.47% | 3.08 | 1.47% |
| 2025-07-18 | 53.28 | 53.71 | 52.53 | 52.93 | -0.60% | 2.86 | 1.38% |
| 2025-07-17 | 53.37 | 53.90 | 52.40 | 53.25 | -0.22% | 5.63 | 2.71% |
| 2025-07-16 | 53.91 | 54.59 | 53.26 | 53.37 | -1.31% | 3.19 | 1.52% |
| 2025-07-15 | 54.00 | 54.48 | 53.18 | 54.08 | +0.06% | 3.20 | 1.52% |
| 2025-07-14 | 55.55 | 55.76 | 54.05 | 54.05 | -2.70% | 4.41 | 2.06% |
| 2025-07-11 | 52.90 | 56.43 | 52.78 | 55.55 | +4.59% | 8.36 | 3.87% |
| 2025-07-10 | 52.75 | 53.46 | 52.30 | 53.11 | +0.04% | 3.04 | 1.47% |
| 2025-07-09 | 53.96 | 53.96 | 52.69 | 53.09 | -1.85% | 3.45 | 1.66% |
| 2025-07-08 | 53.94 | 54.60 | 53.43 | 54.09 | +0.11% | 3.94 | 1.86% |
| 2025-07-07 | 53.70 | 55.49 | 53.70 | 54.03 | +0.99% | 6.01 | 2.80% |
| 2025-07-04 | 52.44 | 54.91 | 51.73 | 53.50 | +1.58% | 6.12 | 2.93% |
| 2025-07-03 | 53.00 | 53.48 | 52.41 | 52.67 | -1.13% | 3.99 | 1.93% |
| 2025-07-02 | 54.15 | 54.29 | 52.68 | 53.27 | -2.27% | 4.14 | 1.99% |
| 2025-07-01 | 54.83 | 54.83 | 53.63 | 54.51 | -0.73% | 5.17 | 2.44% |
| 2025-06-30 | 53.01 | 55.90 | 52.70 | 54.91 | +5.35% | 11.38 | 5.31% |
| 2025-06-27 | 52.40 | 52.59 | 51.68 | 52.12 | +0.04% | 2.85 | 1.39% |
| 2025-06-26 | 52.90 | 53.58 | 51.97 | 52.10 | -1.51% | 4.72 | 2.29% |
| 2025-06-25 | 51.90 | 53.28 | 51.81 | 52.90 | +1.83% | 5.91 | 2.87% |