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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.78 | 11.08 | 10.71 | 11.06 | +2.31% | 0.51 | 2.59% |
| 2025-09-15 | 10.83 | 10.90 | 10.72 | 10.81 | -0.64% | 0.34 | 1.76% |
| 2025-09-12 | 11.05 | 11.07 | 10.80 | 10.88 | -1.18% | 0.48 | 2.44% |
| 2025-09-11 | 10.89 | 11.08 | 10.74 | 11.01 | +1.01% | 0.50 | 2.57% |
| 2025-09-10 | 10.93 | 11.01 | 10.81 | 10.90 | +0.09% | 0.35 | 1.79% |
| 2025-09-09 | 11.07 | 11.10 | 10.80 | 10.89 | -1.89% | 0.42 | 2.13% |
| 2025-09-08 | 10.89 | 11.12 | 10.89 | 11.10 | +2.49% | 0.55 | 2.80% |
| 2025-09-05 | 10.60 | 10.88 | 10.55 | 10.83 | +1.79% | 0.59 | 3.02% |
| 2025-09-04 | 10.65 | 10.91 | 10.48 | 10.64 | +0.57% | 0.57 | 2.98% |
| 2025-09-03 | 10.86 | 10.98 | 10.41 | 10.58 | -2.58% | 0.46 | 2.40% |
| 2025-09-02 | 10.98 | 10.99 | 10.53 | 10.86 | -0.91% | 0.74 | 3.84% |
| 2025-09-01 | 10.89 | 11.15 | 10.88 | 10.96 | +0.74% | 0.60 | 3.05% |
| 2025-08-29 | 11.14 | 11.25 | 10.84 | 10.88 | -2.16% | 0.66 | 3.33% |
| 2025-08-28 | 11.30 | 11.60 | 10.58 | 11.12 | -1.16% | 0.88 | 4.41% |
| 2025-08-27 | 11.84 | 11.99 | 11.20 | 11.25 | -4.90% | 0.98 | 4.68% |
| 2025-08-26 | 11.69 | 11.96 | 11.53 | 11.83 | +1.02% | 0.55 | 2.59% |
| 2025-08-25 | 11.98 | 12.05 | 11.65 | 11.71 | -1.76% | 0.68 | 3.19% |
| 2025-08-22 | 11.99 | 12.06 | 11.75 | 11.92 | -0.08% | 0.61 | 2.86% |
| 2025-08-21 | 12.05 | 12.08 | 11.81 | 11.93 | -1.08% | 0.49 | 2.26% |
| 2025-08-20 | 11.89 | 12.06 | 11.83 | 12.06 | +1.00% | 0.56 | 2.60% |