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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.72 | 32.35 | 31.34 | 31.59 | -0.82% | 2.05 | 0.60% |
| 2025-11-18 | 32.34 | 32.90 | 31.71 | 31.85 | -1.67% | 3.26 | 0.95% |
| 2025-11-17 | 33.23 | 33.50 | 32.02 | 32.39 | -1.40% | 3.69 | 1.06% |
| 2025-11-14 | 32.80 | 33.50 | 32.50 | 32.85 | -1.29% | 3.74 | 1.06% |
| 2025-11-13 | 32.90 | 34.15 | 32.74 | 33.28 | +1.71% | 8.10 | 2.26% |
| 2025-11-12 | 31.97 | 32.85 | 31.25 | 32.72 | +1.49% | 5.23 | 1.51% |
| 2025-11-11 | 32.33 | 32.90 | 31.94 | 32.24 | -0.71% | 3.83 | 1.10% |
| 2025-11-10 | 32.85 | 33.62 | 32.32 | 32.47 | +0.15% | 6.01 | 1.70% |
| 2025-11-07 | 31.60 | 32.95 | 31.58 | 32.42 | +2.08% | 4.89 | 1.40% |
| 2025-11-06 | 30.77 | 32.04 | 30.68 | 31.76 | +2.78% | 4.24 | 1.25% |
| 2025-11-05 | 30.19 | 31.17 | 30.06 | 30.90 | +0.62% | 3.24 | 0.99% |
| 2025-11-04 | 31.19 | 31.69 | 30.45 | 30.71 | -1.54% | 3.70 | 1.11% |
| 2025-11-03 | 31.65 | 31.79 | 30.52 | 31.19 | -1.70% | 5.20 | 1.56% |
| 2025-10-31 | 31.78 | 32.77 | 31.64 | 31.73 | -0.16% | 6.16 | 1.79% |
| 2025-10-30 | 32.35 | 33.33 | 31.67 | 31.78 | +0.70% | 9.89 | 2.85% |
| 2025-10-29 | 31.00 | 32.18 | 30.73 | 31.56 | +4.16% | 7.96 | 2.36% |
| 2025-10-28 | 29.18 | 30.48 | 29.04 | 30.30 | +3.84% | 3.40 | 1.06% |
| 2025-10-27 | 29.20 | 29.70 | 28.93 | 29.18 | +0.66% | 2.69 | 0.86% |
| 2025-10-24 | 28.78 | 29.04 | 28.53 | 28.99 | +0.69% | 1.89 | 0.61% |
| 2025-10-23 | 28.30 | 28.83 | 27.96 | 28.79 | +1.20% | 1.63 | 0.54% |