昊华科技 sh.600378
36.47
+4.02%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.06 | 36.57 | 35.01 | 36.47 | +4.02% | 7.25 | 1.88% |
| 2026-05-21 | 36.30 | 37.22 | 35.00 | 35.06 | -2.53% | 9.11 | 2.35% |
| 2026-05-20 | 34.78 | 36.99 | 34.59 | 35.97 | +3.33% | 9.95 | 2.58% |
| 2026-05-19 | 34.88 | 35.26 | 33.81 | 34.81 | -1.69% | 7.61 | 2.06% |
| 2026-05-18 | 37.12 | 37.20 | 35.12 | 35.41 | -4.12% | 10.23 | 2.66% |
| 2026-05-15 | 37.49 | 38.43 | 36.68 | 36.93 | +0.74% | 13.74 | 3.43% |
| 2026-05-14 | 35.88 | 37.30 | 35.60 | 36.66 | +4.03% | 14.03 | 3.58% |
| 2026-05-13 | 32.90 | 35.58 | 32.62 | 35.24 | +5.83% | 7.28 | 1.99% |
| 2026-05-12 | 34.91 | 34.91 | 32.80 | 33.30 | -4.61% | 7.13 | 1.99% |
| 2026-05-11 | 34.34 | 35.08 | 33.80 | 34.91 | +1.72% | 5.07 | 1.37% |
| 2026-05-08 | 35.35 | 35.51 | 34.30 | 34.32 | -3.87% | 6.09 | 1.64% |
| 2026-05-07 | 36.32 | 36.40 | 35.40 | 35.70 | -2.46% | 6.39 | 1.67% |
| 2026-05-06 | 36.76 | 36.79 | 35.78 | 36.60 | +0.55% | 6.80 | 1.74% |
| 2026-04-30 | 36.00 | 36.50 | 34.93 | 36.40 | +2.05% | 7.56 | 1.96% |
| 2026-04-29 | 35.30 | 35.89 | 34.80 | 35.67 | +0.22% | 5.15 | 1.35% |
| 2026-04-28 | 35.47 | 35.96 | 34.55 | 35.59 | -0.59% | 5.40 | 1.43% |
| 2026-04-27 | 35.61 | 36.11 | 35.00 | 35.80 | +1.56% | 6.17 | 1.62% |
| 2026-04-24 | 34.30 | 36.19 | 33.85 | 35.25 | +3.19% | 7.11 | 1.88% |
| 2026-04-23 | 35.00 | 35.00 | 33.83 | 34.16 | -2.32% | 4.70 | 1.28% |
| 2026-04-22 | 34.00 | 35.35 | 33.90 | 34.97 | +2.58% | 6.00 | 1.60% |