华瑞股份 sz.300626
32.52
+11.45%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.33 | 33.00 | 28.30 | 32.52 | +11.45% | 3.99 | 7.08% |
| 2026-05-21 | 30.78 | 31.87 | 29.00 | 29.18 | -4.89% | 2.84 | 5.15% |
| 2026-05-20 | 31.50 | 31.58 | 29.86 | 30.68 | -3.22% | 3.19 | 5.77% |
| 2026-05-19 | 32.64 | 32.64 | 31.37 | 31.70 | -2.46% | 2.27 | 3.97% |
| 2026-05-18 | 33.80 | 33.98 | 31.83 | 32.50 | -1.93% | 3.48 | 5.95% |
| 2026-05-15 | 34.10 | 34.99 | 32.84 | 33.14 | -3.10% | 4.51 | 7.38% |
| 2026-05-14 | 33.57 | 35.13 | 32.62 | 34.20 | +2.64% | 4.37 | 7.18% |
| 2026-05-13 | 33.01 | 34.43 | 32.31 | 33.32 | -0.92% | 4.99 | 8.25% |
| 2026-05-12 | 29.40 | 34.38 | 29.40 | 33.63 | +14.00% | 5.98 | 10.00% |
| 2026-05-11 | 28.64 | 29.65 | 27.88 | 29.50 | +5.06% | 3.46 | 6.60% |
| 2026-05-08 | 27.24 | 28.60 | 26.96 | 28.08 | +3.24% | 2.81 | 5.58% |
| 2026-05-07 | 26.68 | 27.50 | 26.50 | 27.20 | +1.80% | 2.01 | 4.13% |
| 2026-05-06 | 26.13 | 26.82 | 25.46 | 26.72 | -0.22% | 2.85 | 6.05% |
| 2026-04-30 | 26.51 | 26.86 | 25.66 | 26.78 | +2.88% | 2.01 | 4.23% |
| 2026-04-29 | 26.00 | 26.60 | 25.57 | 26.03 | +0.19% | 1.77 | 3.79% |
| 2026-04-28 | 26.17 | 26.87 | 25.87 | 25.98 | -1.37% | 1.61 | 3.41% |
| 2026-04-27 | 26.25 | 26.80 | 25.27 | 26.34 | -0.57% | 2.64 | 5.61% |
| 2026-04-24 | 27.74 | 29.85 | 26.22 | 26.49 | -5.43% | 3.52 | 7.10% |
| 2026-04-23 | 28.80 | 29.20 | 27.66 | 28.01 | -2.54% | 1.92 | 3.78% |
| 2026-04-22 | 28.68 | 29.10 | 28.20 | 28.74 | -0.90% | 2.23 | 4.32% |