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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 129.49 | 129.59 | 125.60 | 128.56 | -1.68% | 18.38 | 3.53% |
| 2026-04-20 | 126.44 | 130.80 | 125.00 | 130.75 | +4.93% | 25.03 | 4.76% |
| 2026-04-17 | 123.55 | 127.99 | 122.55 | 124.61 | -0.42% | 15.67 | 3.08% |
| 2026-04-16 | 123.56 | 127.53 | 122.30 | 125.13 | +1.45% | 17.82 | 3.50% |
| 2026-04-15 | 123.00 | 129.50 | 122.81 | 123.34 | +0.63% | 26.12 | 5.09% |
| 2026-04-14 | 121.89 | 124.85 | 121.05 | 122.57 | +2.98% | 18.90 | 3.76% |
| 2026-04-13 | 120.36 | 124.00 | 118.90 | 119.02 | -2.13% | 17.13 | 3.48% |
| 2026-04-10 | 122.10 | 123.44 | 120.84 | 121.61 | +1.66% | 17.99 | 3.62% |
| 2026-04-09 | 118.00 | 122.55 | 116.39 | 119.62 | -0.55% | 16.19 | 3.31% |
| 2026-04-08 | 117.00 | 120.97 | 116.51 | 120.28 | +7.86% | 23.14 | 4.78% |
| 2026-04-07 | 108.00 | 113.37 | 107.98 | 111.51 | +3.82% | 15.14 | 3.34% |
| 2026-04-03 | 110.06 | 110.87 | 107.20 | 107.41 | -1.45% | 8.52 | 1.92% |
| 2026-04-02 | 112.01 | 113.00 | 108.02 | 108.99 | -4.35% | 11.50 | 2.56% |
| 2026-04-01 | 110.00 | 114.55 | 108.50 | 113.95 | +7.60% | 20.31 | 4.46% |
| 2026-03-31 | 110.80 | 110.80 | 105.55 | 105.90 | -4.42% | 13.97 | 3.18% |
| 2026-03-30 | 110.38 | 111.77 | 107.86 | 110.80 | -1.59% | 12.46 | 2.78% |
| 2026-03-27 | 109.03 | 114.75 | 107.91 | 112.59 | +0.91% | 13.78 | 3.04% |
| 2026-03-26 | 116.40 | 116.84 | 110.86 | 111.58 | -4.50% | 15.20 | 3.29% |
| 2026-03-25 | 114.53 | 118.50 | 114.53 | 116.84 | +2.27% | 18.51 | 3.88% |
| 2026-03-24 | 112.01 | 114.49 | 107.14 | 114.25 | +4.17% | 18.54 | 4.10% |