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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.26 | 19.73 | 18.21 | 18.63 | -6.10% | 1.51 | 4.43% |
| 2026-03-20 | 21.60 | 22.00 | 19.81 | 19.84 | -7.29% | 2.28 | 6.17% |
| 2026-03-19 | 21.50 | 22.28 | 21.25 | 21.40 | -1.61% | 2.06 | 5.28% |
| 2026-03-18 | 20.88 | 22.10 | 20.72 | 21.75 | +4.07% | 2.41 | 6.23% |
| 2026-03-17 | 20.31 | 21.50 | 19.92 | 20.90 | +3.83% | 2.60 | 6.95% |
| 2026-03-16 | 19.30 | 20.22 | 19.08 | 20.13 | +3.44% | 1.52 | 4.23% |
| 2026-03-13 | 19.79 | 20.00 | 19.31 | 19.46 | -2.21% | 0.88 | 2.49% |
| 2026-03-12 | 19.75 | 20.08 | 19.16 | 19.90 | +0.96% | 1.08 | 3.08% |
| 2026-03-11 | 20.50 | 20.58 | 19.47 | 19.71 | -2.91% | 1.56 | 4.33% |
| 2026-03-10 | 20.08 | 20.37 | 19.86 | 20.30 | +3.57% | 1.29 | 3.58% |
| 2026-03-09 | 19.41 | 19.72 | 18.90 | 19.60 | -0.25% | 1.15 | 3.31% |
| 2026-03-06 | 19.38 | 20.28 | 19.11 | 19.65 | +1.81% | 1.45 | 4.09% |
| 2026-03-05 | 18.96 | 19.74 | 18.80 | 19.30 | +3.88% | 1.20 | 3.44% |
| 2026-03-04 | 18.22 | 18.77 | 18.20 | 18.58 | +0.32% | 0.82 | 2.47% |
| 2026-03-03 | 19.46 | 19.97 | 18.50 | 18.52 | -4.93% | 1.35 | 3.89% |
| 2026-03-02 | 19.36 | 19.78 | 18.78 | 19.48 | -1.67% | 1.69 | 4.89% |
| 2026-02-27 | 19.36 | 19.89 | 19.01 | 19.81 | +2.32% | 1.48 | 4.23% |
| 2026-02-26 | 19.53 | 19.75 | 19.20 | 19.36 | -0.87% | 0.84 | 2.40% |
| 2026-02-25 | 19.36 | 19.68 | 19.15 | 19.53 | +1.51% | 1.08 | 3.10% |
| 2026-02-24 | 19.31 | 19.89 | 18.88 | 19.24 | -0.31% | 0.93 | 2.67% |