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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.86 | 26.33 | 25.45 | 26.23 | +1.26% | 2.02 | 0.85% |
| 2025-06-23 | 26.10 | 26.64 | 25.63 | 25.90 | -0.83% | 2.01 | 0.84% |
| 2025-06-20 | 25.51 | 26.41 | 25.27 | 26.12 | +4.85% | 4.07 | 1.70% |
| 2025-06-19 | 24.04 | 25.42 | 23.86 | 24.91 | +3.32% | 2.58 | 1.14% |
| 2025-06-18 | 24.24 | 24.27 | 24.10 | 24.11 | -0.37% | 0.48 | 0.22% |
| 2025-06-17 | 24.38 | 24.47 | 24.15 | 24.20 | -0.77% | 0.63 | 0.28% |
| 2025-06-16 | 24.41 | 24.63 | 24.32 | 24.39 | -0.08% | 0.65 | 0.29% |
| 2025-06-13 | 24.24 | 24.73 | 24.04 | 24.41 | +0.73% | 1.14 | 0.51% |
| 2025-06-12 | 24.25 | 24.43 | 24.19 | 24.23 | -0.33% | 0.70 | 0.31% |
| 2025-06-11 | 24.06 | 24.35 | 23.99 | 24.31 | +0.99% | 0.88 | 0.39% |
| 2025-06-10 | 24.32 | 24.39 | 23.80 | 24.07 | -1.06% | 0.80 | 0.36% |
| 2025-06-09 | 24.14 | 24.33 | 24.02 | 24.33 | +0.70% | 0.96 | 0.43% |
| 2025-06-06 | 23.92 | 24.42 | 23.88 | 24.16 | +1.20% | 1.11 | 0.50% |
| 2025-06-05 | 23.82 | 23.91 | 23.59 | 23.87 | +0.21% | 0.64 | 0.29% |
| 2025-06-04 | 23.83 | 23.97 | 23.79 | 23.82 | +0.12% | 0.57 | 0.26% |
| 2025-06-03 | 23.62 | 23.81 | 23.46 | 23.79 | +0.38% | 0.53 | 0.24% |
| 2025-05-30 | 23.84 | 23.97 | 23.69 | 23.70 | -0.13% | 0.63 | 0.29% |
| 2025-05-29 | 23.36 | 23.79 | 23.32 | 23.73 | +1.44% | 0.75 | 0.35% |
| 2025-05-28 | 23.87 | 23.89 | 23.39 | 23.40 | -1.58% | 0.76 | 0.35% |
| 2025-05-27 | 24.02 | 24.03 | 23.74 | 23.77 | -1.35% | 0.96 | 0.44% |