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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.03 | 24.19 | 23.86 | 24.10 | -0.08% | 0.82 | 0.37% |
| 2025-05-23 | 24.29 | 24.38 | 24.05 | 24.12 | -0.69% | 0.82 | 0.37% |
| 2025-05-22 | 24.65 | 24.77 | 24.17 | 24.29 | -1.45% | 1.28 | 0.57% |
| 2025-05-21 | 24.54 | 24.93 | 24.42 | 24.64 | +0.44% | 1.23 | 0.55% |
| 2025-05-20 | 24.55 | 24.59 | 24.15 | 24.53 | -0.24% | 1.04 | 0.46% |
| 2025-05-19 | 24.90 | 24.93 | 24.45 | 24.59 | -1.19% | 1.21 | 0.53% |
| 2025-05-16 | 25.41 | 25.54 | 24.84 | 24.89 | -2.56% | 1.12 | 0.48% |
| 2025-05-15 | 25.98 | 26.02 | 25.52 | 25.54 | -1.38% | 0.50 | 0.21% |
| 2025-05-14 | 25.82 | 26.02 | 25.72 | 25.90 | +0.04% | 0.49 | 0.20% |
| 2025-05-13 | 26.39 | 26.49 | 25.86 | 25.89 | -0.98% | 0.73 | 0.31% |
| 2025-05-12 | 26.07 | 26.23 | 25.79 | 26.15 | +0.84% | 1.02 | 0.43% |
| 2025-05-09 | 25.43 | 26.81 | 25.42 | 25.93 | +1.83% | 1.65 | 0.69% |
| 2025-05-08 | 25.57 | 25.69 | 25.37 | 25.46 | -0.73% | 0.72 | 0.31% |
| 2025-05-07 | 25.92 | 26.02 | 25.46 | 25.65 | -0.15% | 0.84 | 0.36% |
| 2025-05-06 | 25.33 | 25.92 | 25.14 | 25.69 | +1.64% | 1.09 | 0.46% |