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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 98.20 | 101.93 | 97.66 | 101.60 | +4.21% | 14.06 | 3.45% |
| 2025-12-16 | 101.75 | 101.92 | 97.04 | 97.50 | -2.99% | 14.53 | 3.61% |
| 2025-12-15 | 102.00 | 104.60 | 100.28 | 100.50 | -4.94% | 19.39 | 4.66% |
| 2025-12-12 | 105.68 | 107.50 | 97.81 | 105.72 | -1.25% | 40.11 | 9.65% |
| 2025-12-11 | 112.00 | 112.40 | 106.70 | 107.06 | -4.07% | 14.73 | 3.32% |
| 2025-12-10 | 111.28 | 112.62 | 105.67 | 111.60 | -1.08% | 20.80 | 4.68% |
| 2025-12-09 | 113.00 | 114.56 | 111.36 | 112.82 | -1.73% | 18.02 | 3.91% |
| 2025-12-08 | 110.00 | 116.89 | 109.22 | 114.81 | +4.87% | 25.43 | 5.48% |
| 2025-12-05 | 110.56 | 111.25 | 106.06 | 109.48 | -2.11% | 20.08 | 4.53% |
| 2025-12-04 | 105.34 | 112.08 | 104.60 | 111.84 | +6.07% | 26.82 | 6.00% |
| 2025-12-03 | 106.03 | 108.86 | 105.00 | 105.44 | -0.70% | 11.59 | 2.67% |
| 2025-12-02 | 108.00 | 108.00 | 105.58 | 106.18 | -2.46% | 10.14 | 2.34% |
| 2025-12-01 | 107.69 | 109.37 | 106.21 | 108.86 | +0.33% | 13.52 | 3.08% |
| 2025-11-28 | 106.59 | 110.69 | 105.40 | 108.50 | +1.86% | 15.71 | 3.57% |
| 2025-11-27 | 110.00 | 113.50 | 106.06 | 106.52 | -1.68% | 23.55 | 5.24% |
| 2025-11-26 | 104.00 | 110.99 | 103.60 | 108.34 | +3.67% | 22.42 | 5.10% |
| 2025-11-25 | 106.11 | 107.66 | 103.01 | 104.50 | +0.35% | 19.04 | 4.44% |
| 2025-11-24 | 108.00 | 108.50 | 100.68 | 104.14 | -2.49% | 26.61 | 6.30% |
| 2025-11-21 | 110.30 | 112.00 | 106.44 | 106.80 | -5.41% | 19.81 | 4.48% |
| 2025-11-20 | 117.80 | 118.64 | 112.77 | 112.91 | -1.39% | 16.75 | 3.58% |