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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.08 | 35.36 | 34.50 | 34.71 | -0.54% | 2.20 | 0.59% |
| 2026-01-15 | 34.10 | 35.03 | 34.00 | 34.90 | +1.87% | 3.17 | 0.85% |
| 2026-01-14 | 34.98 | 35.30 | 33.86 | 34.26 | -2.23% | 4.41 | 1.19% |
| 2026-01-13 | 35.39 | 35.69 | 34.39 | 35.04 | -1.30% | 4.14 | 1.10% |
| 2026-01-12 | 36.18 | 36.25 | 35.03 | 35.50 | -0.17% | 5.01 | 1.31% |
| 2026-01-09 | 34.13 | 35.75 | 33.77 | 35.56 | +3.95% | 5.22 | 1.39% |
| 2026-01-08 | 34.47 | 35.18 | 33.73 | 34.21 | -0.18% | 4.38 | 1.19% |
| 2026-01-07 | 33.70 | 35.48 | 33.55 | 34.27 | +2.18% | 6.50 | 1.75% |
| 2026-01-06 | 32.65 | 33.75 | 32.55 | 33.54 | +3.10% | 4.15 | 1.17% |
| 2026-01-05 | 32.18 | 32.83 | 32.08 | 32.53 | +1.78% | 3.27 | 0.94% |
| 2025-12-31 | 31.68 | 32.15 | 31.50 | 31.96 | +0.95% | 2.51 | 0.74% |
| 2025-12-30 | 31.50 | 31.97 | 31.33 | 31.66 | -0.16% | 2.23 | 0.66% |
| 2025-12-29 | 32.46 | 32.47 | 31.63 | 31.71 | -2.58% | 2.66 | 0.78% |
| 2025-12-26 | 32.17 | 32.62 | 31.55 | 32.55 | +1.24% | 3.63 | 1.06% |
| 2025-12-25 | 31.33 | 32.21 | 31.04 | 32.15 | +2.75% | 2.93 | 0.86% |
| 2025-12-24 | 30.99 | 31.36 | 30.62 | 31.29 | +1.23% | 2.65 | 0.79% |
| 2025-12-23 | 30.47 | 31.26 | 30.24 | 30.91 | +1.34% | 2.64 | 0.80% |
| 2025-12-22 | 30.18 | 30.86 | 29.98 | 30.50 | +1.06% | 1.87 | 0.57% |
| 2025-12-19 | 29.71 | 30.35 | 29.71 | 30.18 | +1.07% | 1.76 | 0.54% |
| 2025-12-18 | 30.00 | 30.38 | 29.82 | 29.86 | -1.19% | 1.52 | 0.47% |