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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.50 | 28.68 | 28.01 | 28.45 | -0.59% | 1.67 | 0.55% |
| 2025-10-21 | 28.63 | 28.94 | 28.50 | 28.62 | +0.32% | 1.82 | 0.59% |
| 2025-10-20 | 28.60 | 28.99 | 28.37 | 28.53 | +0.63% | 1.63 | 0.53% |
| 2025-10-17 | 29.59 | 29.70 | 28.29 | 28.35 | -3.70% | 2.41 | 0.78% |
| 2025-10-16 | 30.08 | 30.10 | 29.30 | 29.44 | -2.13% | 2.25 | 0.71% |
| 2025-10-15 | 30.20 | 30.32 | 29.49 | 30.08 | -0.30% | 2.58 | 0.80% |
| 2025-10-14 | 31.31 | 31.72 | 29.97 | 30.17 | -1.57% | 4.26 | 1.30% |
| 2025-10-13 | 29.85 | 30.80 | 29.75 | 30.65 | -1.98% | 4.29 | 1.32% |
| 2025-10-10 | 31.65 | 32.00 | 31.17 | 31.27 | -1.70% | 3.40 | 1.00% |
| 2025-10-09 | 30.99 | 31.92 | 30.67 | 31.81 | +3.55% | 4.64 | 1.38% |
| 2025-09-30 | 30.62 | 30.90 | 30.35 | 30.72 | +0.33% | 2.68 | 0.81% |
| 2025-09-29 | 29.88 | 30.90 | 29.76 | 30.62 | +3.24% | 3.15 | 0.97% |
| 2025-09-26 | 30.40 | 30.45 | 29.62 | 29.66 | -2.66% | 2.13 | 0.66% |
| 2025-09-25 | 30.02 | 30.62 | 29.89 | 30.47 | +1.47% | 3.07 | 0.94% |
| 2025-09-24 | 28.93 | 30.20 | 28.93 | 30.03 | +3.05% | 3.29 | 1.03% |
| 2025-09-23 | 29.30 | 29.42 | 28.53 | 29.14 | -0.55% | 2.77 | 0.89% |
| 2025-09-22 | 29.68 | 29.90 | 29.16 | 29.30 | -0.85% | 1.92 | 0.61% |
| 2025-09-19 | 29.07 | 30.07 | 28.98 | 29.55 | +1.30% | 3.23 | 1.01% |
| 2025-09-18 | 29.91 | 29.91 | 28.79 | 29.17 | -2.47% | 3.83 | 1.22% |
| 2025-09-17 | 29.80 | 29.96 | 29.25 | 29.91 | +0.57% | 3.00 | 0.94% |