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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.92 | 10.14 | 9.86 | 10.06 | +0.50% | 0.34 | 1.90% |
| 2025-05-23 | 10.09 | 10.32 | 10.00 | 10.01 | -1.09% | 0.40 | 2.21% |
| 2025-05-22 | 10.22 | 10.40 | 10.02 | 10.12 | -1.75% | 0.34 | 1.86% |
| 2025-05-21 | 10.42 | 10.42 | 10.17 | 10.30 | -1.06% | 0.34 | 1.86% |
| 2025-05-20 | 10.29 | 10.44 | 10.16 | 10.41 | +1.36% | 0.43 | 2.33% |
| 2025-05-19 | 10.39 | 10.43 | 10.11 | 10.27 | -0.96% | 0.53 | 2.93% |
| 2025-05-16 | 10.35 | 10.53 | 10.28 | 10.37 | +0.19% | 0.48 | 2.61% |
| 2025-05-15 | 10.45 | 10.45 | 10.16 | 10.35 | -0.58% | 0.65 | 3.56% |
| 2025-05-14 | 10.51 | 10.54 | 10.30 | 10.41 | -0.95% | 0.69 | 3.72% |
| 2025-05-13 | 10.89 | 10.93 | 10.43 | 10.51 | -3.04% | 1.02 | 5.45% |
| 2025-05-12 | 10.37 | 10.97 | 10.36 | 10.84 | +3.44% | 1.68 | 8.84% |
| 2025-05-09 | 10.31 | 11.38 | 10.13 | 10.48 | +0.67% | 1.82 | 9.64% |
| 2025-05-08 | 9.75 | 10.80 | 9.73 | 10.41 | +6.66% | 1.46 | 7.99% |
| 2025-05-07 | 9.83 | 9.94 | 9.65 | 9.76 | +0.51% | 0.50 | 2.85% |
| 2025-05-06 | 9.35 | 9.77 | 9.35 | 9.71 | +4.18% | 0.56 | 3.25% |