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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 112.01 | 115.96 | 110.28 | 114.60 | -1.59% | 31.62 | 6.86% |
| 2025-10-21 | 118.34 | 120.38 | 115.40 | 116.45 | -0.62% | 35.76 | 7.48% |
| 2025-10-20 | 121.50 | 122.50 | 114.84 | 117.18 | -0.48% | 32.22 | 6.67% |
| 2025-10-17 | 121.14 | 124.50 | 117.37 | 117.74 | -2.81% | 38.79 | 7.87% |
| 2025-10-16 | 123.12 | 126.12 | 119.88 | 121.15 | -3.13% | 33.88 | 6.79% |
| 2025-10-15 | 120.53 | 128.28 | 116.10 | 125.07 | +1.69% | 48.99 | 9.80% |
| 2025-10-14 | 135.72 | 135.72 | 117.58 | 122.99 | -9.38% | 71.02 | 13.78% |
| 2025-10-13 | 112.00 | 135.72 | 111.50 | 135.72 | +20.00% | 76.26 | 15.00% |
| 2025-10-10 | 122.05 | 123.43 | 113.00 | 113.10 | -11.88% | 56.29 | 11.88% |
| 2025-10-09 | 122.00 | 137.47 | 120.08 | 128.35 | +12.04% | 77.75 | 14.56% |
| 2025-09-30 | 97.83 | 117.89 | 97.00 | 114.56 | +15.72% | 45.29 | 10.33% |
| 2025-09-29 | 95.39 | 99.00 | 92.00 | 99.00 | +3.37% | 28.81 | 7.49% |
| 2025-09-26 | 89.23 | 99.88 | 89.01 | 95.77 | +5.96% | 35.89 | 9.31% |
| 2025-09-25 | 85.30 | 93.00 | 84.90 | 90.38 | +5.86% | 28.88 | 7.93% |
| 2025-09-24 | 81.10 | 87.98 | 80.33 | 85.38 | +4.25% | 26.11 | 7.58% |
| 2025-09-23 | 84.00 | 84.50 | 79.12 | 81.90 | -3.26% | 23.01 | 6.94% |
| 2025-09-22 | 83.10 | 86.67 | 80.68 | 84.66 | +2.00% | 25.49 | 7.51% |
| 2025-09-19 | 82.90 | 86.80 | 81.60 | 83.00 | +0.62% | 21.37 | 6.23% |
| 2025-09-18 | 81.11 | 88.88 | 80.01 | 82.49 | +2.23% | 30.65 | 8.98% |
| 2025-09-17 | 76.90 | 81.60 | 75.50 | 80.69 | +4.93% | 24.94 | 7.65% |