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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.28 | 17.68 | 16.56 | 17.09 | -1.84% | 1.95 | 6.40% |
| 2026-01-15 | 17.28 | 17.98 | 17.01 | 17.41 | +0.81% | 2.07 | 6.58% |
| 2026-01-14 | 17.21 | 17.98 | 16.94 | 17.27 | +0.52% | 2.46 | 7.86% |
| 2026-01-13 | 18.00 | 18.05 | 17.06 | 17.18 | -4.61% | 2.77 | 8.77% |
| 2026-01-12 | 17.07 | 18.65 | 16.93 | 18.01 | +8.49% | 4.03 | 12.40% |
| 2026-01-09 | 15.26 | 17.08 | 15.26 | 16.60 | +8.85% | 2.90 | 9.87% |
| 2026-01-08 | 15.45 | 15.55 | 15.05 | 15.25 | -1.61% | 2.06 | 7.50% |
| 2026-01-07 | 14.35 | 15.86 | 14.21 | 15.50 | +7.94% | 3.64 | 13.37% |
| 2026-01-06 | 15.08 | 15.09 | 14.25 | 14.36 | -4.58% | 2.23 | 8.54% |
| 2026-01-05 | 16.21 | 16.46 | 14.86 | 15.05 | -5.41% | 2.97 | 10.79% |
| 2025-12-31 | 14.89 | 16.50 | 14.65 | 15.91 | +8.67% | 3.60 | 12.85% |
| 2025-12-30 | 14.47 | 14.79 | 14.14 | 14.64 | +0.21% | 1.19 | 4.58% |
| 2025-12-29 | 14.41 | 14.83 | 14.18 | 14.61 | +1.67% | 1.46 | 5.63% |
| 2025-12-26 | 14.29 | 14.69 | 14.14 | 14.37 | +0.77% | 1.29 | 4.97% |
| 2025-12-25 | 14.28 | 14.77 | 14.16 | 14.26 | -0.35% | 1.79 | 6.93% |
| 2025-12-24 | 14.04 | 14.41 | 13.81 | 14.31 | +1.92% | 2.25 | 8.80% |
| 2025-12-23 | 12.88 | 14.46 | 12.88 | 14.04 | +9.09% | 2.88 | 11.56% |
| 2025-12-22 | 12.65 | 13.05 | 12.60 | 12.87 | +1.98% | 1.14 | 4.94% |
| 2025-12-19 | 12.10 | 12.69 | 12.03 | 12.62 | +5.43% | 1.28 | 5.70% |
| 2025-12-18 | 11.97 | 12.27 | 11.84 | 11.97 | -0.58% | 0.81 | 3.70% |