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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.97 | 19.75 | 18.84 | 19.30 | +1.63% | 1.25 | 3.60% |
| 2026-02-12 | 18.95 | 19.35 | 18.71 | 18.99 | 0.00% | 1.24 | 3.61% |
| 2026-02-11 | 19.14 | 19.68 | 18.91 | 18.99 | -1.40% | 1.24 | 3.59% |
| 2026-02-10 | 19.77 | 20.47 | 19.04 | 19.26 | -1.98% | 2.09 | 5.93% |
| 2026-02-09 | 20.89 | 21.00 | 19.45 | 19.65 | -5.85% | 3.03 | 8.52% |
| 2026-02-06 | 20.15 | 21.58 | 20.01 | 20.87 | +2.45% | 2.42 | 6.41% |
| 2026-02-05 | 20.13 | 20.60 | 19.93 | 20.37 | 0.00% | 1.79 | 4.90% |
| 2026-02-04 | 20.38 | 20.68 | 19.91 | 20.37 | +1.75% | 1.88 | 5.16% |
| 2026-02-03 | 19.67 | 20.58 | 19.31 | 20.02 | +2.56% | 1.76 | 4.88% |
| 2026-02-02 | 20.05 | 20.23 | 19.40 | 19.52 | -3.94% | 1.64 | 4.59% |
| 2026-01-30 | 19.30 | 21.09 | 19.30 | 20.32 | +4.90% | 2.99 | 8.14% |
| 2026-01-29 | 18.94 | 19.94 | 18.43 | 19.37 | +2.27% | 2.01 | 5.81% |
| 2026-01-28 | 20.38 | 20.45 | 18.79 | 18.94 | -5.11% | 2.41 | 6.96% |
| 2026-01-27 | 20.00 | 20.58 | 19.41 | 19.96 | -0.55% | 2.60 | 7.24% |
| 2026-01-26 | 20.17 | 21.13 | 19.81 | 20.07 | +0.60% | 3.58 | 9.71% |
| 2026-01-23 | 20.60 | 20.73 | 19.25 | 19.95 | -4.04% | 4.51 | 12.63% |
| 2026-01-22 | 20.17 | 22.00 | 20.17 | 20.79 | -4.15% | 5.66 | 14.92% |
| 2026-01-21 | 19.84 | 22.50 | 19.84 | 21.69 | +11.57% | 6.95 | 17.86% |
| 2026-01-20 | 17.38 | 20.58 | 17.12 | 19.44 | +11.92% | 6.40 | 18.73% |
| 2026-01-19 | 16.92 | 17.62 | 16.58 | 17.37 | +1.64% | 2.02 | 6.52% |