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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.20 | 12.26 | 11.69 | 12.04 | -1.63% | 1.03 | 4.79% |
| 2025-12-16 | 12.22 | 12.38 | 11.87 | 12.24 | +0.49% | 1.18 | 5.41% |
| 2025-12-15 | 12.48 | 12.60 | 12.12 | 12.18 | -1.38% | 1.31 | 5.95% |
| 2025-12-12 | 12.84 | 12.92 | 12.33 | 12.35 | -3.21% | 1.17 | 5.16% |
| 2025-12-11 | 13.20 | 13.25 | 12.75 | 12.76 | -3.04% | 1.04 | 4.47% |
| 2025-12-10 | 13.47 | 13.59 | 13.08 | 13.16 | -2.37% | 1.31 | 5.49% |
| 2025-12-09 | 14.20 | 14.21 | 13.45 | 13.48 | -5.60% | 1.74 | 7.06% |
| 2025-12-08 | 14.15 | 14.50 | 13.96 | 14.28 | +1.93% | 1.72 | 6.71% |
| 2025-12-05 | 13.50 | 14.37 | 13.48 | 14.01 | +1.37% | 1.89 | 7.49% |
| 2025-12-04 | 14.30 | 14.58 | 13.70 | 13.82 | -1.92% | 2.23 | 8.79% |
| 2025-12-03 | 14.40 | 14.63 | 13.91 | 14.09 | -2.02% | 2.32 | 9.08% |
| 2025-12-02 | 14.50 | 14.93 | 14.15 | 14.38 | -1.57% | 2.19 | 8.39% |
| 2025-12-01 | 14.80 | 15.06 | 14.51 | 14.61 | -2.08% | 2.45 | 9.28% |
| 2025-11-28 | 15.11 | 15.54 | 14.78 | 14.92 | -4.05% | 4.53 | 16.76% |
| 2025-11-27 | 13.44 | 16.21 | 13.37 | 15.55 | +15.10% | 6.38 | 23.01% |
| 2025-11-26 | 13.93 | 14.18 | 13.42 | 13.51 | -3.08% | 1.89 | 7.69% |
| 2025-11-25 | 14.36 | 14.48 | 13.67 | 13.94 | -1.20% | 1.61 | 6.40% |
| 2025-11-24 | 14.41 | 14.68 | 13.80 | 14.11 | -3.95% | 2.96 | 11.63% |
| 2025-11-21 | 14.68 | 15.75 | 14.50 | 14.69 | -2.20% | 3.35 | 12.40% |
| 2025-11-20 | 14.50 | 15.88 | 14.36 | 15.02 | +2.32% | 3.85 | 14.12% |