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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 128.55 | 137.13 | 128.01 | 131.79 | +1.77% | 22.85 | 4.20% |
| 2026-02-12 | 133.00 | 134.24 | 128.87 | 129.50 | -1.49% | 16.68 | 3.13% |
| 2026-02-11 | 134.90 | 135.47 | 131.18 | 131.46 | -2.69% | 15.87 | 2.94% |
| 2026-02-10 | 136.00 | 138.69 | 134.40 | 135.09 | -0.58% | 15.26 | 2.75% |
| 2026-02-09 | 135.00 | 136.66 | 132.10 | 135.88 | +4.31% | 19.02 | 3.47% |
| 2026-02-06 | 128.50 | 133.60 | 127.50 | 130.26 | -0.56% | 15.29 | 2.86% |
| 2026-02-05 | 130.87 | 132.79 | 128.01 | 130.99 | -2.09% | 17.71 | 3.35% |
| 2026-02-04 | 136.88 | 137.34 | 130.98 | 133.79 | -4.41% | 26.01 | 4.78% |
| 2026-02-03 | 139.30 | 142.16 | 135.28 | 139.96 | +3.29% | 24.20 | 4.26% |
| 2026-02-02 | 153.00 | 153.07 | 135.25 | 135.50 | -12.64% | 40.67 | 7.07% |
| 2026-01-30 | 153.10 | 160.03 | 149.33 | 155.10 | +0.38% | 29.05 | 4.59% |
| 2026-01-29 | 160.62 | 162.00 | 153.75 | 154.52 | -5.20% | 34.75 | 5.41% |
| 2026-01-28 | 154.00 | 166.50 | 154.00 | 163.00 | +5.93% | 49.39 | 7.59% |
| 2026-01-27 | 141.58 | 156.28 | 138.00 | 153.88 | +7.72% | 37.78 | 6.25% |
| 2026-01-26 | 137.48 | 145.85 | 137.10 | 142.85 | +2.21% | 26.33 | 4.54% |
| 2026-01-23 | 139.04 | 140.12 | 134.04 | 139.76 | -0.58% | 23.57 | 4.21% |
| 2026-01-22 | 142.00 | 147.00 | 138.19 | 140.58 | +0.76% | 26.81 | 4.66% |
| 2026-01-21 | 131.00 | 141.82 | 130.81 | 139.52 | +4.74% | 29.12 | 5.17% |
| 2026-01-20 | 135.00 | 136.60 | 129.63 | 133.21 | -1.38% | 23.36 | 4.31% |
| 2026-01-19 | 139.48 | 139.48 | 134.19 | 135.08 | -3.51% | 27.21 | 4.90% |