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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.03 | 52.64 | 51.15 | 51.95 | -0.06% | 5.53 | 2.73% |
| 2025-06-23 | 50.82 | 53.53 | 50.81 | 51.98 | +1.92% | 8.77 | 4.27% |
| 2025-06-20 | 50.00 | 51.97 | 50.00 | 51.00 | +2.88% | 8.55 | 4.26% |
| 2025-06-19 | 49.03 | 50.31 | 49.02 | 49.57 | +0.14% | 3.76 | 1.94% |
| 2025-06-18 | 48.50 | 49.82 | 48.31 | 49.50 | +1.73% | 5.03 | 2.62% |
| 2025-06-17 | 47.42 | 48.87 | 47.02 | 48.66 | +2.57% | 3.59 | 1.91% |
| 2025-06-16 | 46.74 | 47.78 | 46.60 | 47.44 | +1.41% | 2.55 | 1.38% |
| 2025-06-13 | 47.12 | 47.69 | 46.01 | 46.78 | -0.72% | 5.60 | 3.06% |
| 2025-06-12 | 48.21 | 48.45 | 47.00 | 47.12 | -2.24% | 3.87 | 2.08% |
| 2025-06-11 | 48.00 | 49.26 | 47.99 | 48.20 | 0.00% | 3.44 | 1.80% |
| 2025-06-10 | 50.45 | 50.50 | 47.90 | 48.20 | -4.21% | 4.52 | 2.36% |
| 2025-06-09 | 49.00 | 50.48 | 48.90 | 50.32 | +2.69% | 4.11 | 2.11% |
| 2025-06-06 | 49.00 | 49.95 | 48.71 | 49.00 | -0.12% | 3.08 | 1.59% |
| 2025-06-05 | 48.38 | 49.50 | 47.85 | 49.06 | +1.64% | 4.17 | 2.18% |
| 2025-06-04 | 48.29 | 48.47 | 47.80 | 48.27 | +0.31% | 1.95 | 1.03% |
| 2025-06-03 | 47.97 | 49.49 | 47.56 | 48.12 | +0.50% | 3.87 | 2.04% |
| 2025-05-30 | 48.90 | 49.08 | 47.80 | 47.88 | -3.12% | 3.16 | 1.67% |
| 2025-05-29 | 46.80 | 50.07 | 46.40 | 49.42 | +6.14% | 6.60 | 3.49% |
| 2025-05-28 | 47.20 | 47.65 | 46.36 | 46.56 | -1.36% | 2.12 | 1.16% |
| 2025-05-27 | 48.00 | 48.16 | 47.03 | 47.20 | -2.01% | 2.54 | 1.37% |