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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.70 | 36.70 | 35.54 | 35.55 | -2.82% | 1.96 | 0.51% |
| 2026-02-12 | 36.50 | 36.88 | 35.90 | 36.58 | +1.27% | 1.94 | 0.49% |
| 2026-02-11 | 35.54 | 36.64 | 35.52 | 36.12 | +1.20% | 2.15 | 0.55% |
| 2026-02-10 | 35.81 | 36.04 | 35.49 | 35.69 | -0.36% | 1.47 | 0.38% |
| 2026-02-09 | 36.40 | 36.45 | 35.60 | 35.82 | +0.90% | 1.92 | 0.50% |
| 2026-02-06 | 34.97 | 36.20 | 34.64 | 35.50 | +0.14% | 2.28 | 0.59% |
| 2026-02-05 | 36.30 | 36.45 | 35.15 | 35.45 | -2.50% | 2.51 | 0.66% |
| 2026-02-04 | 36.23 | 36.40 | 35.45 | 36.36 | +0.33% | 2.71 | 0.70% |
| 2026-02-03 | 35.23 | 36.27 | 35.06 | 36.24 | +4.74% | 4.08 | 1.07% |
| 2026-02-02 | 36.66 | 37.23 | 34.56 | 34.60 | -6.86% | 5.85 | 1.53% |
| 2026-01-30 | 37.30 | 38.48 | 35.73 | 37.15 | -4.20% | 6.84 | 1.72% |
| 2026-01-29 | 39.35 | 40.33 | 38.66 | 38.78 | -2.42% | 4.63 | 1.09% |
| 2026-01-28 | 38.60 | 39.88 | 38.50 | 39.74 | +2.37% | 3.79 | 0.90% |
| 2026-01-27 | 38.16 | 39.28 | 38.07 | 38.82 | +1.76% | 3.36 | 0.81% |
| 2026-01-26 | 39.29 | 39.64 | 37.73 | 38.15 | -3.86% | 5.32 | 1.29% |
| 2026-01-23 | 38.67 | 39.97 | 38.33 | 39.68 | +3.12% | 5.87 | 1.40% |
| 2026-01-22 | 37.90 | 38.66 | 37.76 | 38.48 | +1.34% | 3.96 | 0.96% |
| 2026-01-21 | 37.88 | 38.29 | 37.41 | 37.97 | +0.32% | 4.16 | 1.02% |
| 2026-01-20 | 38.18 | 38.88 | 37.21 | 37.85 | -0.86% | 6.30 | 1.55% |
| 2026-01-19 | 34.60 | 38.18 | 34.59 | 38.18 | +10.00% | 5.22 | 1.32% |