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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.17 | 34.33 | 33.05 | 34.09 | +2.96% | 4.96 | 1.37% |
| 2026-04-20 | 32.91 | 33.52 | 32.12 | 33.11 | +0.95% | 3.66 | 1.04% |
| 2026-04-17 | 32.88 | 33.37 | 32.50 | 32.80 | -0.91% | 3.30 | 0.94% |
| 2026-04-16 | 32.32 | 33.26 | 32.00 | 33.10 | +2.76% | 4.33 | 1.23% |
| 2026-04-15 | 32.71 | 33.07 | 31.83 | 32.21 | -1.23% | 3.66 | 1.05% |
| 2026-04-14 | 32.50 | 32.86 | 32.22 | 32.61 | +0.90% | 3.02 | 0.86% |
| 2026-04-13 | 33.69 | 33.74 | 32.28 | 32.32 | -3.55% | 4.11 | 1.17% |
| 2026-04-10 | 33.70 | 34.05 | 33.30 | 33.51 | +0.06% | 3.44 | 0.95% |
| 2026-04-09 | 33.00 | 34.47 | 32.74 | 33.49 | -0.42% | 4.41 | 1.22% |
| 2026-04-08 | 32.80 | 33.80 | 32.30 | 33.63 | +0.90% | 5.65 | 1.59% |
| 2026-04-07 | 31.92 | 33.33 | 31.68 | 33.33 | +4.42% | 5.77 | 1.65% |
| 2026-04-03 | 30.99 | 32.33 | 30.91 | 31.92 | +4.55% | 3.41 | 1.00% |
| 2026-04-02 | 31.28 | 31.28 | 30.32 | 30.53 | -2.55% | 1.30 | 0.40% |
| 2026-04-01 | 31.13 | 31.48 | 30.77 | 31.33 | +3.09% | 2.10 | 0.63% |
| 2026-03-31 | 31.23 | 31.46 | 30.31 | 30.39 | -2.75% | 1.51 | 0.46% |
| 2026-03-30 | 31.12 | 31.30 | 30.73 | 31.25 | -0.64% | 1.69 | 0.51% |
| 2026-03-27 | 30.59 | 31.66 | 30.45 | 31.45 | +2.08% | 1.88 | 0.56% |
| 2026-03-26 | 31.20 | 31.73 | 30.70 | 30.81 | -1.53% | 1.77 | 0.53% |
| 2026-03-25 | 30.89 | 31.35 | 30.70 | 31.29 | +2.93% | 1.84 | 0.55% |
| 2026-03-24 | 30.39 | 30.63 | 29.74 | 30.40 | +1.77% | 1.96 | 0.60% |