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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 113.00 | 114.80 | 108.50 | 109.68 | -5.45% | 19.38 | 4.27% |
| 2026-03-20 | 122.83 | 123.32 | 115.91 | 116.00 | -4.05% | 20.52 | 4.23% |
| 2026-03-19 | 123.00 | 123.90 | 119.53 | 120.90 | -5.25% | 24.97 | 5.06% |
| 2026-03-18 | 129.00 | 129.78 | 123.00 | 127.60 | +0.65% | 28.02 | 5.44% |
| 2026-03-17 | 129.99 | 132.39 | 125.25 | 126.78 | -5.14% | 37.45 | 7.17% |
| 2026-03-16 | 118.80 | 139.33 | 116.50 | 133.65 | +12.20% | 49.04 | 9.32% |
| 2026-03-13 | 124.77 | 125.00 | 118.23 | 119.12 | -5.91% | 21.70 | 4.42% |
| 2026-03-12 | 122.99 | 130.66 | 122.50 | 126.60 | +2.30% | 25.74 | 4.98% |
| 2026-03-11 | 120.33 | 128.88 | 120.30 | 123.75 | +4.47% | 32.10 | 6.29% |
| 2026-03-10 | 118.05 | 119.21 | 115.43 | 118.46 | +3.27% | 16.93 | 3.53% |
| 2026-03-09 | 112.40 | 115.30 | 110.11 | 114.71 | -2.61% | 15.81 | 3.43% |
| 2026-03-06 | 115.22 | 119.49 | 115.01 | 117.79 | +1.39% | 14.32 | 2.99% |
| 2026-03-05 | 117.35 | 118.80 | 114.98 | 116.18 | +1.29% | 15.46 | 3.24% |
| 2026-03-04 | 113.73 | 117.80 | 113.06 | 114.70 | -0.52% | 20.47 | 4.37% |
| 2026-03-03 | 124.50 | 125.16 | 114.71 | 115.30 | -7.02% | 20.12 | 4.17% |
| 2026-03-02 | 123.11 | 126.57 | 123.11 | 124.00 | -2.19% | 15.97 | 3.14% |
| 2026-02-27 | 126.48 | 127.85 | 125.13 | 126.78 | -1.51% | 16.55 | 3.21% |
| 2026-02-26 | 133.00 | 133.69 | 128.39 | 128.73 | -2.33% | 20.32 | 3.83% |
| 2026-02-25 | 130.94 | 134.31 | 129.00 | 131.80 | +2.36% | 21.58 | 4.01% |
| 2026-02-24 | 132.00 | 132.88 | 123.50 | 128.76 | -2.30% | 24.28 | 4.69% |