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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.18 | 10.50 | 10.18 | 10.50 | +3.45% | 0.56 | 2.99% |
| 2025-06-23 | 9.85 | 10.15 | 9.79 | 10.15 | +2.63% | 0.43 | 2.41% |
| 2025-06-20 | 9.95 | 10.17 | 9.86 | 9.89 | -0.60% | 0.32 | 1.78% |
| 2025-06-19 | 10.13 | 10.21 | 9.90 | 9.95 | -1.97% | 0.31 | 1.70% |
| 2025-06-18 | 10.15 | 10.19 | 10.00 | 10.15 | -0.10% | 0.24 | 1.30% |
| 2025-06-17 | 10.32 | 10.34 | 10.08 | 10.16 | -1.26% | 0.32 | 1.76% |
| 2025-06-16 | 10.16 | 10.35 | 10.16 | 10.29 | +0.39% | 0.34 | 1.87% |
| 2025-06-13 | 10.36 | 10.36 | 10.10 | 10.25 | -0.77% | 0.44 | 2.45% |
| 2025-06-12 | 10.32 | 10.41 | 10.19 | 10.33 | +0.58% | 0.31 | 1.69% |
| 2025-06-11 | 10.27 | 10.37 | 10.25 | 10.27 | +0.20% | 0.31 | 1.69% |
| 2025-06-10 | 10.33 | 10.37 | 10.05 | 10.25 | -0.39% | 0.41 | 2.29% |
| 2025-06-09 | 10.14 | 10.33 | 10.09 | 10.29 | +1.48% | 0.37 | 2.05% |
| 2025-06-06 | 10.09 | 10.16 | 10.00 | 10.14 | +0.60% | 0.29 | 1.63% |
| 2025-06-05 | 10.07 | 10.12 | 9.91 | 10.08 | +0.50% | 0.30 | 1.69% |
| 2025-06-04 | 9.99 | 10.12 | 9.98 | 10.03 | +0.50% | 0.30 | 1.71% |
| 2025-06-03 | 9.87 | 10.06 | 9.81 | 9.98 | +1.11% | 0.32 | 1.78% |
| 2025-05-30 | 10.21 | 10.21 | 9.83 | 9.87 | -2.85% | 0.39 | 2.22% |
| 2025-05-29 | 9.87 | 10.24 | 9.87 | 10.16 | +2.11% | 0.35 | 1.94% |
| 2025-05-28 | 10.07 | 10.16 | 9.87 | 9.95 | -1.19% | 0.31 | 1.72% |
| 2025-05-27 | 10.06 | 10.14 | 9.86 | 10.07 | +0.10% | 0.28 | 1.56% |