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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.99 | 29.11 | 28.57 | 29.06 | +0.73% | 4.51 | 1.46% |
| 2025-08-18 | 29.00 | 29.50 | 28.55 | 28.85 | +1.12% | 6.81 | 2.19% |
| 2025-08-15 | 27.52 | 28.70 | 27.52 | 28.53 | +3.11% | 3.85 | 1.28% |
| 2025-08-14 | 28.21 | 28.44 | 27.63 | 27.67 | -1.91% | 4.05 | 1.35% |
| 2025-08-13 | 27.87 | 29.51 | 27.87 | 28.21 | +1.22% | 8.88 | 2.88% |
| 2025-08-12 | 27.17 | 28.01 | 27.06 | 27.87 | +2.54% | 4.65 | 1.57% |
| 2025-08-11 | 26.05 | 27.49 | 25.77 | 27.18 | +4.18% | 6.24 | 2.17% |
| 2025-08-08 | 26.83 | 27.59 | 26.01 | 26.09 | -0.72% | 7.19 | 2.50% |
| 2025-08-07 | 26.27 | 26.73 | 25.92 | 26.28 | -0.04% | 2.13 | 0.76% |
| 2025-08-06 | 25.86 | 26.29 | 25.68 | 26.29 | +1.58% | 2.18 | 0.78% |
| 2025-08-05 | 25.68 | 26.20 | 25.62 | 25.88 | +1.13% | 2.40 | 0.86% |
| 2025-08-04 | 25.40 | 25.72 | 25.31 | 25.59 | +0.67% | 1.52 | 0.55% |
| 2025-08-01 | 25.60 | 26.19 | 25.36 | 25.42 | -0.97% | 2.63 | 0.95% |
| 2025-07-31 | 26.07 | 26.58 | 25.53 | 25.67 | -1.91% | 3.76 | 1.35% |
| 2025-07-30 | 25.62 | 27.10 | 25.41 | 26.17 | +2.07% | 5.27 | 1.85% |
| 2025-07-29 | 25.81 | 25.85 | 25.12 | 25.64 | -0.81% | 3.66 | 1.34% |
| 2025-07-28 | 26.01 | 26.66 | 25.56 | 25.85 | -0.62% | 3.47 | 1.25% |
| 2025-07-25 | 26.13 | 26.48 | 25.97 | 26.01 | -0.88% | 1.80 | 0.64% |
| 2025-07-24 | 25.76 | 26.47 | 25.64 | 26.24 | +1.78% | 2.10 | 0.75% |
| 2025-07-23 | 26.22 | 26.72 | 25.68 | 25.78 | -1.60% | 2.67 | 0.95% |