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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.71 | 31.29 | 29.70 | 29.87 | -5.17% | 2.98 | 0.92% |
| 2026-03-20 | 31.83 | 32.22 | 31.50 | 31.50 | -0.82% | 2.42 | 0.71% |
| 2026-03-19 | 33.12 | 33.28 | 31.61 | 31.76 | -4.94% | 3.04 | 0.88% |
| 2026-03-18 | 33.75 | 33.82 | 32.84 | 33.41 | -1.01% | 2.50 | 0.70% |
| 2026-03-17 | 34.01 | 34.30 | 33.71 | 33.75 | -0.47% | 2.31 | 0.63% |
| 2026-03-16 | 34.89 | 35.58 | 33.45 | 33.91 | -1.42% | 2.98 | 0.81% |
| 2026-03-13 | 34.72 | 35.26 | 34.35 | 34.40 | -1.21% | 1.88 | 0.50% |
| 2026-03-12 | 36.14 | 36.22 | 34.35 | 34.82 | -3.06% | 3.35 | 0.89% |
| 2026-03-11 | 36.52 | 36.57 | 35.74 | 35.92 | -1.40% | 2.07 | 0.54% |
| 2026-03-10 | 36.58 | 36.86 | 36.11 | 36.43 | +0.19% | 2.06 | 0.53% |
| 2026-03-09 | 37.08 | 37.22 | 35.65 | 36.36 | -3.04% | 3.50 | 0.90% |
| 2026-03-06 | 37.00 | 37.86 | 36.52 | 37.50 | +1.11% | 2.64 | 0.66% |
| 2026-03-05 | 38.33 | 38.33 | 36.97 | 37.09 | -1.54% | 4.43 | 1.10% |
| 2026-03-04 | 36.34 | 38.10 | 36.33 | 37.67 | +2.42% | 4.28 | 1.06% |
| 2026-03-03 | 38.60 | 39.18 | 36.48 | 36.78 | -5.01% | 5.29 | 1.32% |
| 2026-03-02 | 37.73 | 38.91 | 37.51 | 38.72 | +2.62% | 4.59 | 1.12% |
| 2026-02-27 | 37.50 | 38.24 | 37.13 | 37.73 | +0.24% | 2.77 | 0.69% |
| 2026-02-26 | 37.70 | 37.74 | 36.97 | 37.64 | +0.78% | 2.48 | 0.62% |
| 2026-02-25 | 37.18 | 38.10 | 37.01 | 37.35 | +0.59% | 2.95 | 0.73% |
| 2026-02-24 | 36.00 | 37.35 | 36.00 | 37.13 | +4.44% | 2.75 | 0.70% |