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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.30 | 13.36 | 12.03 | 13.05 | +5.16% | 5.31 | 23.19% |
| 2025-10-21 | 12.14 | 12.51 | 11.84 | 12.41 | -1.97% | 4.95 | 22.74% |
| 2025-10-20 | 10.82 | 12.66 | 10.77 | 12.66 | +20.00% | 3.67 | 16.72% |
| 2025-10-17 | 10.71 | 10.87 | 10.51 | 10.55 | -1.95% | 0.44 | 2.29% |
| 2025-10-16 | 10.99 | 11.08 | 10.72 | 10.76 | -2.00% | 0.30 | 1.55% |
| 2025-10-15 | 10.88 | 11.10 | 10.78 | 10.98 | +0.92% | 0.36 | 1.83% |
| 2025-10-14 | 11.12 | 11.24 | 10.84 | 10.88 | -1.18% | 0.46 | 2.34% |
| 2025-10-13 | 10.78 | 11.07 | 10.30 | 11.01 | +0.09% | 0.60 | 3.08% |
| 2025-10-10 | 10.95 | 11.14 | 10.86 | 11.00 | 0.00% | 0.49 | 2.47% |
| 2025-10-09 | 11.19 | 11.24 | 10.97 | 11.00 | -1.17% | 0.51 | 2.58% |
| 2025-09-30 | 11.10 | 11.24 | 10.97 | 11.13 | +0.27% | 0.55 | 2.76% |
| 2025-09-29 | 10.73 | 11.29 | 10.55 | 11.10 | +3.45% | 0.85 | 4.26% |
| 2025-09-26 | 10.73 | 10.92 | 10.51 | 10.73 | 0.00% | 0.46 | 2.36% |
| 2025-09-25 | 10.59 | 11.02 | 10.47 | 10.73 | +1.42% | 0.64 | 3.31% |
| 2025-09-24 | 10.40 | 10.64 | 10.12 | 10.58 | +1.73% | 0.56 | 2.98% |
| 2025-09-23 | 10.57 | 10.57 | 9.95 | 10.40 | -1.14% | 0.62 | 3.40% |
| 2025-09-22 | 10.59 | 10.68 | 10.34 | 10.52 | -0.66% | 0.41 | 2.15% |
| 2025-09-19 | 10.87 | 10.89 | 10.46 | 10.59 | -2.58% | 0.52 | 2.73% |
| 2025-09-18 | 11.16 | 11.32 | 10.80 | 10.87 | -2.25% | 0.54 | 2.70% |
| 2025-09-17 | 11.04 | 11.27 | 10.96 | 11.12 | +0.54% | 0.41 | 2.04% |