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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.89 | 29.39 | 28.25 | 29.00 | +0.87% | 2.58 | 4.97% |
| 2026-04-20 | 28.39 | 29.07 | 27.66 | 28.75 | +1.95% | 3.42 | 6.65% |
| 2026-04-17 | 26.00 | 28.38 | 25.25 | 28.20 | +7.84% | 4.09 | 8.48% |
| 2026-04-16 | 26.26 | 26.39 | 25.59 | 26.15 | -0.19% | 2.45 | 5.24% |
| 2026-04-15 | 27.73 | 27.94 | 26.05 | 26.20 | -4.97% | 3.38 | 7.04% |
| 2026-04-14 | 27.26 | 27.88 | 26.81 | 27.57 | +2.57% | 3.22 | 6.54% |
| 2026-04-13 | 26.48 | 27.10 | 26.01 | 26.88 | -0.92% | 3.70 | 7.74% |
| 2026-04-10 | 27.06 | 28.10 | 26.36 | 27.13 | +0.18% | 4.56 | 9.26% |
| 2026-04-09 | 25.44 | 27.87 | 24.76 | 27.08 | +6.99% | 5.34 | 11.06% |
| 2026-04-08 | 24.11 | 25.67 | 24.00 | 25.31 | +5.90% | 4.59 | 10.28% |
| 2026-04-07 | 24.79 | 25.10 | 22.79 | 23.90 | -2.81% | 6.31 | 14.79% |
| 2026-04-03 | 20.49 | 24.59 | 20.49 | 24.59 | +20.01% | 7.40 | 17.17% |
| 2026-04-02 | 20.00 | 20.60 | 19.48 | 20.49 | +2.30% | 1.83 | 5.04% |
| 2026-04-01 | 19.90 | 20.25 | 19.37 | 20.03 | +3.19% | 1.11 | 3.12% |
| 2026-03-31 | 20.19 | 20.52 | 19.40 | 19.41 | -3.86% | 1.28 | 3.56% |
| 2026-03-30 | 20.19 | 20.68 | 19.98 | 20.19 | -1.13% | 0.95 | 2.61% |
| 2026-03-27 | 19.58 | 20.52 | 19.58 | 20.42 | +2.82% | 1.29 | 3.56% |
| 2026-03-26 | 19.74 | 20.46 | 19.48 | 19.86 | +0.71% | 1.29 | 3.60% |
| 2026-03-25 | 19.11 | 19.79 | 19.11 | 19.72 | +2.71% | 1.23 | 3.50% |
| 2026-03-24 | 19.02 | 19.29 | 18.40 | 19.20 | +3.06% | 1.47 | 4.35% |