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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.73 | 26.23 | 25.68 | 26.20 | +2.22% | 2.46 | 0.88% |
| 2025-07-21 | 25.57 | 25.72 | 25.04 | 25.63 | +0.23% | 1.75 | 0.64% |
| 2025-07-18 | 25.79 | 25.91 | 25.36 | 25.57 | -0.62% | 2.00 | 0.73% |
| 2025-07-17 | 25.11 | 25.96 | 25.08 | 25.73 | +2.55% | 3.30 | 1.21% |
| 2025-07-16 | 25.00 | 25.30 | 24.99 | 25.09 | +0.40% | 1.47 | 0.55% |
| 2025-07-15 | 25.04 | 25.15 | 24.72 | 24.99 | -0.24% | 1.41 | 0.53% |
| 2025-07-14 | 25.18 | 25.47 | 24.94 | 25.05 | -0.40% | 1.60 | 0.60% |
| 2025-07-11 | 25.08 | 25.31 | 25.03 | 25.15 | +0.32% | 1.83 | 0.68% |
| 2025-07-10 | 24.98 | 25.38 | 24.95 | 25.07 | +0.16% | 1.93 | 0.72% |
| 2025-07-09 | 25.86 | 25.94 | 24.94 | 25.03 | -0.87% | 3.76 | 1.38% |
| 2025-07-08 | 25.85 | 25.98 | 24.86 | 25.25 | -2.51% | 5.87 | 2.16% |
| 2025-07-07 | 26.41 | 26.55 | 25.90 | 25.90 | -2.01% | 1.28 | 0.54% |
| 2025-07-04 | 26.56 | 27.05 | 26.37 | 26.43 | -0.60% | 1.02 | 0.42% |
| 2025-07-03 | 27.02 | 27.27 | 26.30 | 26.59 | -2.60% | 1.53 | 0.63% |
| 2025-07-02 | 26.63 | 27.58 | 26.47 | 27.30 | +1.90% | 1.31 | 0.53% |
| 2025-07-01 | 26.95 | 27.05 | 26.36 | 26.79 | -1.03% | 1.43 | 0.59% |
| 2025-06-30 | 27.12 | 27.33 | 26.70 | 27.07 | +0.89% | 1.32 | 0.54% |
| 2025-06-27 | 26.35 | 27.09 | 26.16 | 26.83 | +2.11% | 1.56 | 0.63% |
| 2025-06-26 | 26.07 | 26.61 | 25.98 | 26.28 | +1.22% | 1.55 | 0.64% |
| 2025-06-25 | 26.02 | 26.35 | 25.72 | 25.96 | -1.02% | 1.22 | 0.51% |