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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.65 | 11.99 | 11.51 | 11.94 | +2.49% | 0.66 | 3.12% |
| 2025-08-18 | 11.60 | 11.76 | 11.51 | 11.65 | +1.39% | 0.66 | 3.17% |
| 2025-08-15 | 11.47 | 11.71 | 11.41 | 11.49 | +0.09% | 0.64 | 3.07% |
| 2025-08-14 | 11.96 | 12.06 | 11.44 | 11.48 | -3.69% | 0.71 | 3.41% |
| 2025-08-13 | 11.98 | 12.06 | 11.83 | 11.92 | -0.25% | 0.54 | 2.52% |
| 2025-08-12 | 12.10 | 12.12 | 11.82 | 11.95 | -0.75% | 0.51 | 2.38% |
| 2025-08-11 | 11.99 | 12.08 | 11.88 | 12.04 | +0.92% | 0.57 | 2.66% |
| 2025-08-08 | 11.76 | 11.96 | 11.69 | 11.93 | +1.19% | 0.60 | 2.83% |
| 2025-08-07 | 12.02 | 12.06 | 11.71 | 11.79 | -1.42% | 0.74 | 3.50% |
| 2025-08-06 | 11.74 | 12.00 | 11.66 | 11.96 | +2.22% | 0.65 | 3.03% |
| 2025-08-05 | 11.49 | 11.73 | 11.49 | 11.70 | +2.09% | 0.51 | 2.46% |
| 2025-08-04 | 11.13 | 11.46 | 11.07 | 11.46 | +2.32% | 0.51 | 2.50% |
| 2025-08-01 | 11.08 | 11.26 | 11.00 | 11.20 | +1.27% | 0.58 | 2.87% |
| 2025-07-31 | 11.30 | 11.41 | 11.03 | 11.06 | -2.38% | 0.56 | 2.77% |
| 2025-07-30 | 11.31 | 11.37 | 11.18 | 11.33 | -0.09% | 0.36 | 1.78% |
| 2025-07-29 | 11.40 | 11.47 | 11.18 | 11.34 | -0.61% | 0.40 | 1.97% |
| 2025-07-28 | 11.31 | 11.47 | 11.22 | 11.41 | +0.88% | 0.50 | 2.42% |
| 2025-07-25 | 11.07 | 11.33 | 11.02 | 11.31 | +1.98% | 0.49 | 2.41% |
| 2025-07-24 | 11.11 | 11.25 | 11.04 | 11.09 | +0.45% | 0.39 | 1.95% |
| 2025-07-23 | 11.18 | 11.19 | 11.02 | 11.04 | -1.60% | 0.42 | 2.13% |