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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 133.89 | 142.00 | 130.33 | 140.00 | +6.87% | 48.12 | 8.69% |
| 2026-01-15 | 123.58 | 132.70 | 122.00 | 131.00 | +4.15% | 33.04 | 6.33% |
| 2026-01-14 | 121.66 | 129.66 | 121.66 | 125.78 | +3.98% | 33.11 | 6.45% |
| 2026-01-13 | 125.00 | 128.96 | 120.00 | 120.96 | -4.60% | 31.92 | 6.34% |
| 2026-01-12 | 129.01 | 130.33 | 124.30 | 126.79 | -1.18% | 28.90 | 5.63% |
| 2026-01-09 | 124.86 | 130.00 | 122.62 | 128.30 | +1.58% | 28.42 | 5.48% |
| 2026-01-08 | 123.40 | 133.33 | 123.40 | 126.30 | +0.74% | 33.69 | 6.42% |
| 2026-01-07 | 124.77 | 126.48 | 118.20 | 125.37 | +4.59% | 38.77 | 7.74% |
| 2026-01-06 | 116.00 | 123.52 | 114.39 | 119.87 | +2.90% | 34.66 | 7.10% |
| 2026-01-05 | 112.60 | 117.92 | 111.70 | 116.49 | +7.99% | 35.92 | 7.66% |
| 2025-12-31 | 110.02 | 111.32 | 106.00 | 107.87 | -1.85% | 17.15 | 3.89% |
| 2025-12-30 | 108.66 | 112.66 | 107.06 | 109.90 | +1.76% | 23.67 | 5.28% |
| 2025-12-29 | 106.88 | 113.00 | 106.88 | 108.00 | +0.56% | 15.91 | 3.55% |
| 2025-12-26 | 109.81 | 110.68 | 107.15 | 107.40 | -2.11% | 15.21 | 3.44% |
| 2025-12-25 | 109.33 | 112.25 | 107.80 | 109.72 | -0.35% | 17.20 | 3.84% |
| 2025-12-24 | 107.58 | 110.49 | 106.41 | 110.10 | +4.66% | 25.69 | 5.80% |
| 2025-12-23 | 104.00 | 106.64 | 102.90 | 105.20 | +0.59% | 16.77 | 3.92% |
| 2025-12-22 | 101.10 | 106.57 | 101.10 | 104.58 | +4.49% | 18.96 | 4.47% |
| 2025-12-19 | 101.00 | 102.89 | 99.08 | 100.09 | +0.21% | 10.02 | 2.44% |
| 2025-12-18 | 100.90 | 103.50 | 99.73 | 99.88 | -1.69% | 10.51 | 2.54% |