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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 76.25 | 77.99 | 75.57 | 76.90 | +0.05% | 18.08 | 5.78% |
| 2025-09-15 | 77.90 | 78.58 | 73.73 | 76.86 | +2.75% | 22.23 | 7.13% |
| 2025-09-12 | 72.90 | 76.47 | 72.40 | 74.80 | +2.47% | 24.88 | 8.13% |
| 2025-09-11 | 67.86 | 74.42 | 67.08 | 73.00 | +6.88% | 24.30 | 8.33% |
| 2025-09-10 | 67.90 | 69.50 | 67.19 | 68.30 | +1.49% | 13.21 | 4.74% |
| 2025-09-09 | 69.01 | 70.49 | 67.30 | 67.30 | -3.93% | 14.12 | 5.05% |
| 2025-09-08 | 71.02 | 71.80 | 68.01 | 70.05 | -2.91% | 21.12 | 7.43% |
| 2025-09-05 | 69.98 | 72.79 | 67.38 | 72.15 | +4.04% | 22.37 | 7.78% |
| 2025-09-04 | 76.00 | 76.40 | 68.80 | 69.35 | -10.96% | 31.22 | 10.62% |
| 2025-09-03 | 75.60 | 80.66 | 74.07 | 77.89 | +1.42% | 31.14 | 9.81% |
| 2025-09-02 | 83.17 | 83.26 | 76.00 | 76.80 | -10.40% | 48.73 | 15.20% |
| 2025-09-01 | 88.00 | 93.92 | 80.76 | 85.71 | +9.18% | 66.90 | 19.07% |
| 2025-08-29 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-28 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-27 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-26 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-25 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-22 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-21 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |
| 2025-08-20 | 78.50 | 78.50 | 78.50 | 78.50 | nan% | nan | nan% |