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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.71 | 30.34 | 29.51 | 30.22 | +1.58% | 2.05 | 0.64% |
| 2025-12-16 | 30.31 | 30.70 | 29.46 | 29.75 | -2.78% | 1.90 | 0.60% |
| 2025-12-15 | 30.26 | 30.88 | 30.16 | 30.60 | +0.16% | 2.33 | 0.71% |
| 2025-12-12 | 29.72 | 30.55 | 29.55 | 30.55 | +2.79% | 3.42 | 1.06% |
| 2025-12-11 | 29.99 | 30.18 | 29.61 | 29.72 | -0.47% | 2.03 | 0.63% |
| 2025-12-10 | 29.67 | 30.00 | 29.30 | 29.86 | +0.37% | 1.59 | 0.50% |
| 2025-12-09 | 29.96 | 30.45 | 29.71 | 29.75 | -1.00% | 1.75 | 0.54% |
| 2025-12-08 | 30.20 | 30.30 | 29.80 | 30.05 | -0.10% | 1.68 | 0.52% |
| 2025-12-05 | 29.76 | 30.19 | 29.52 | 30.08 | +0.97% | 1.60 | 0.50% |
| 2025-12-04 | 29.97 | 30.07 | 29.61 | 29.79 | -0.93% | 1.40 | 0.44% |
| 2025-12-03 | 29.71 | 30.34 | 29.67 | 30.07 | +1.49% | 2.06 | 0.64% |
| 2025-12-02 | 29.90 | 29.90 | 29.58 | 29.63 | -1.40% | 1.78 | 0.56% |
| 2025-12-01 | 30.30 | 30.60 | 29.81 | 30.05 | -0.40% | 2.43 | 0.75% |
| 2025-11-28 | 29.69 | 30.35 | 29.60 | 30.17 | +1.99% | 2.28 | 0.70% |
| 2025-11-27 | 29.34 | 30.00 | 29.28 | 29.58 | +0.82% | 1.91 | 0.60% |
| 2025-11-26 | 29.51 | 29.77 | 29.23 | 29.34 | -0.44% | 1.89 | 0.60% |
| 2025-11-25 | 29.50 | 29.99 | 29.40 | 29.47 | +0.65% | 2.29 | 0.72% |
| 2025-11-24 | 29.37 | 29.78 | 28.90 | 29.28 | +0.58% | 2.58 | 0.82% |
| 2025-11-21 | 30.30 | 30.68 | 29.06 | 29.11 | -5.64% | 3.35 | 1.06% |
| 2025-11-20 | 31.81 | 32.25 | 30.76 | 30.85 | -2.34% | 3.06 | 0.91% |