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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.34 | 49.12 | 47.30 | 48.17 | +3.37% | 5.25 | 2.77% |
| 2025-05-23 | 47.08 | 47.70 | 46.57 | 46.60 | -1.29% | 2.67 | 1.45% |
| 2025-05-22 | 47.44 | 48.40 | 47.15 | 47.21 | -1.58% | 3.56 | 1.91% |
| 2025-05-21 | 46.44 | 47.97 | 46.10 | 47.97 | +3.05% | 5.60 | 3.04% |
| 2025-05-20 | 46.43 | 47.05 | 46.19 | 46.55 | -0.28% | 3.36 | 1.84% |
| 2025-05-19 | 45.40 | 47.39 | 45.09 | 46.68 | +2.71% | 5.37 | 2.95% |
| 2025-05-16 | 45.10 | 46.22 | 45.00 | 45.45 | +0.60% | 2.82 | 1.58% |
| 2025-05-15 | 46.09 | 46.26 | 45.05 | 45.18 | -2.44% | 3.08 | 1.73% |
| 2025-05-14 | 46.00 | 46.80 | 45.80 | 46.31 | +0.35% | 3.27 | 1.81% |
| 2025-05-13 | 47.68 | 47.70 | 46.08 | 46.15 | -2.20% | 4.75 | 2.60% |
| 2025-05-12 | 47.15 | 47.41 | 46.07 | 47.19 | +0.08% | 6.83 | 3.73% |
| 2025-05-09 | 49.50 | 49.50 | 45.76 | 47.15 | -9.33% | 15.14 | 8.24% |
| 2025-05-08 | 51.75 | 52.79 | 50.70 | 52.00 | +0.39% | 5.63 | 2.79% |
| 2025-05-07 | 52.60 | 53.36 | 51.15 | 51.80 | -0.31% | 6.10 | 3.00% |
| 2025-05-06 | 51.45 | 52.50 | 51.45 | 51.96 | +1.19% | 3.94 | 1.94% |