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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 115.58 | 117.54 | 113.82 | 114.50 | -2.12% | 15.56 | 3.30% |
| 2025-11-18 | 113.10 | 120.36 | 112.50 | 116.98 | +3.43% | 27.47 | 5.72% |
| 2025-11-17 | 112.49 | 115.00 | 111.20 | 113.10 | +1.23% | 13.80 | 2.98% |
| 2025-11-14 | 113.79 | 116.44 | 111.17 | 111.73 | -3.97% | 16.96 | 3.68% |
| 2025-11-13 | 113.55 | 116.98 | 112.44 | 116.35 | +2.62% | 20.01 | 4.26% |
| 2025-11-12 | 113.21 | 114.90 | 111.11 | 113.38 | -0.80% | 18.87 | 4.10% |
| 2025-11-11 | 120.00 | 123.60 | 113.66 | 114.30 | -3.83% | 27.23 | 5.70% |
| 2025-11-10 | 123.20 | 125.49 | 115.90 | 118.85 | -5.49% | 35.13 | 7.22% |
| 2025-11-07 | 122.25 | 130.35 | 119.00 | 125.76 | -1.18% | 40.51 | 8.05% |
| 2025-11-06 | 124.58 | 127.45 | 118.40 | 127.26 | +5.20% | 42.21 | 8.36% |
| 2025-11-05 | 118.80 | 123.45 | 118.80 | 120.97 | -2.58% | 25.94 | 5.24% |
| 2025-11-04 | 122.75 | 129.33 | 122.74 | 124.17 | +1.16% | 36.12 | 7.02% |
| 2025-11-03 | 123.32 | 124.80 | 118.84 | 122.75 | -1.84% | 28.83 | 5.81% |
| 2025-10-31 | 134.64 | 136.28 | 124.90 | 125.05 | -6.22% | 40.40 | 7.77% |
| 2025-10-30 | 137.98 | 139.74 | 130.28 | 133.34 | -4.76% | 40.46 | 7.31% |
| 2025-10-29 | 132.11 | 142.09 | 130.01 | 140.00 | +4.17% | 53.98 | 9.67% |
| 2025-10-28 | 127.60 | 138.35 | 127.01 | 134.40 | +0.67% | 49.53 | 9.07% |
| 2025-10-27 | 130.68 | 136.00 | 122.23 | 133.50 | +4.71% | 65.87 | 12.58% |
| 2025-10-24 | 113.06 | 128.88 | 113.06 | 127.50 | +15.02% | 63.29 | 12.70% |
| 2025-10-23 | 113.06 | 115.75 | 108.80 | 110.85 | -3.27% | 25.68 | 5.70% |