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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.10 | 15.10 | 13.40 | 14.68 | +2.95% | 3.52 | 13.79% |
| 2025-11-18 | 13.62 | 14.44 | 13.30 | 14.26 | +3.71% | 3.23 | 12.91% |
| 2025-11-17 | 13.11 | 14.07 | 13.08 | 13.75 | +4.56% | 2.41 | 9.79% |
| 2025-11-14 | 12.90 | 13.61 | 12.71 | 13.15 | +1.47% | 2.35 | 9.82% |
| 2025-11-13 | 13.01 | 13.10 | 12.81 | 12.96 | -2.34% | 1.77 | 7.64% |
| 2025-11-12 | 12.58 | 13.30 | 12.46 | 13.27 | +6.16% | 2.99 | 12.72% |
| 2025-11-11 | 12.67 | 12.85 | 12.44 | 12.50 | -1.34% | 1.24 | 5.47% |
| 2025-11-10 | 12.58 | 12.75 | 12.43 | 12.67 | +0.72% | 1.50 | 6.62% |
| 2025-11-07 | 13.01 | 13.18 | 12.51 | 12.58 | -2.48% | 1.62 | 7.08% |
| 2025-11-06 | 13.21 | 13.36 | 12.58 | 12.90 | -3.73% | 2.36 | 10.19% |
| 2025-11-05 | 13.38 | 13.62 | 13.10 | 13.40 | -2.33% | 2.32 | 9.70% |
| 2025-11-04 | 13.80 | 13.88 | 13.38 | 13.72 | -2.21% | 2.64 | 10.80% |
| 2025-11-03 | 13.11 | 14.30 | 12.91 | 14.03 | +4.94% | 3.98 | 16.01% |
| 2025-10-31 | 13.21 | 13.70 | 12.80 | 13.37 | +0.83% | 3.57 | 14.96% |
| 2025-10-30 | 12.65 | 14.11 | 12.52 | 13.26 | +5.41% | 4.21 | 17.55% |
| 2025-10-29 | 12.80 | 12.90 | 12.47 | 12.58 | -3.23% | 2.27 | 10.01% |
| 2025-10-28 | 12.80 | 13.32 | 12.52 | 13.00 | +2.12% | 3.31 | 14.22% |
| 2025-10-27 | 12.86 | 13.07 | 12.55 | 12.73 | -1.77% | 2.82 | 12.35% |
| 2025-10-24 | 12.18 | 13.36 | 12.05 | 12.96 | +4.94% | 4.41 | 19.24% |
| 2025-10-23 | 12.60 | 12.69 | 12.13 | 12.35 | -5.36% | 3.28 | 14.84% |