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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.35 | 11.40 | 11.13 | 11.22 | -1.41% | 0.49 | 2.45% |
| 2025-07-21 | 11.10 | 11.40 | 11.06 | 11.38 | +2.89% | 0.53 | 2.61% |
| 2025-07-18 | 11.08 | 11.14 | 10.92 | 11.06 | +0.18% | 0.34 | 1.69% |
| 2025-07-17 | 11.01 | 11.09 | 10.93 | 11.04 | +0.73% | 0.32 | 1.60% |
| 2025-07-16 | 10.93 | 11.06 | 10.89 | 10.96 | +0.55% | 0.37 | 1.90% |
| 2025-07-15 | 10.97 | 11.08 | 10.71 | 10.90 | -1.09% | 0.41 | 2.10% |
| 2025-07-14 | 10.90 | 11.04 | 10.83 | 11.02 | +1.38% | 0.44 | 2.21% |
| 2025-07-11 | 10.86 | 10.90 | 10.71 | 10.87 | -0.09% | 0.32 | 1.63% |
| 2025-07-10 | 10.88 | 10.95 | 10.79 | 10.88 | -0.18% | 0.32 | 1.65% |
| 2025-07-09 | 10.99 | 11.07 | 10.86 | 10.90 | -0.46% | 0.46 | 2.31% |
| 2025-07-08 | 10.86 | 10.96 | 10.82 | 10.95 | +0.55% | 0.38 | 1.94% |
| 2025-07-07 | 10.80 | 10.90 | 10.64 | 10.89 | +1.78% | 0.49 | 2.52% |
| 2025-07-04 | 10.82 | 10.90 | 10.67 | 10.70 | -1.38% | 0.51 | 2.65% |
| 2025-07-03 | 10.88 | 10.94 | 10.77 | 10.85 | +0.28% | 0.41 | 2.12% |
| 2025-07-02 | 10.84 | 10.88 | 10.68 | 10.82 | -0.46% | 0.49 | 2.51% |
| 2025-07-01 | 10.80 | 10.90 | 10.61 | 10.87 | +1.02% | 0.59 | 3.06% |
| 2025-06-30 | 10.60 | 10.76 | 10.58 | 10.76 | +1.99% | 0.48 | 2.49% |
| 2025-06-27 | 10.51 | 10.66 | 10.50 | 10.55 | +0.19% | 0.37 | 1.92% |
| 2025-06-26 | 10.54 | 10.65 | 10.43 | 10.53 | +0.19% | 0.48 | 2.54% |
| 2025-06-25 | 10.50 | 10.59 | 10.38 | 10.51 | +0.10% | 0.48 | 2.56% |