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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.98 | 30.10 | 29.19 | 29.74 | -0.77% | 2.48 | 0.78% |
| 2025-09-15 | 30.41 | 30.66 | 29.93 | 29.97 | -1.45% | 2.22 | 0.69% |
| 2025-09-12 | 30.50 | 30.95 | 30.03 | 30.41 | -0.62% | 2.82 | 0.86% |
| 2025-09-11 | 30.57 | 30.63 | 30.15 | 30.60 | +0.39% | 3.25 | 0.99% |
| 2025-09-10 | 30.70 | 31.14 | 30.30 | 30.48 | -1.36% | 3.16 | 0.96% |
| 2025-09-09 | 30.32 | 31.56 | 30.32 | 30.90 | +1.21% | 6.43 | 1.93% |
| 2025-09-08 | 29.55 | 30.75 | 29.11 | 30.53 | +4.02% | 4.96 | 1.54% |
| 2025-09-05 | 28.96 | 29.45 | 28.45 | 29.35 | +3.60% | 3.64 | 1.17% |
| 2025-09-04 | 28.93 | 29.16 | 27.83 | 28.33 | -2.07% | 3.30 | 1.08% |
| 2025-09-03 | 29.70 | 29.90 | 28.72 | 28.93 | -2.63% | 3.07 | 0.98% |
| 2025-09-02 | 30.66 | 31.31 | 29.42 | 29.71 | -3.04% | 4.43 | 1.37% |
| 2025-09-01 | 30.40 | 31.20 | 30.18 | 30.64 | +0.89% | 4.21 | 1.28% |
| 2025-08-29 | 30.08 | 30.98 | 29.91 | 30.37 | +0.96% | 4.40 | 1.35% |
| 2025-08-28 | 30.00 | 30.28 | 29.56 | 30.08 | -0.23% | 4.42 | 1.38% |
| 2025-08-27 | 30.00 | 31.05 | 29.80 | 30.15 | +0.67% | 5.82 | 1.79% |
| 2025-08-26 | 30.49 | 30.60 | 29.87 | 29.95 | +0.74% | 5.98 | 1.85% |
| 2025-08-25 | 28.88 | 30.02 | 28.88 | 29.73 | +3.77% | 7.14 | 2.26% |
| 2025-08-22 | 28.24 | 28.81 | 28.18 | 28.65 | +1.60% | 4.65 | 1.52% |
| 2025-08-21 | 28.39 | 28.98 | 28.00 | 28.20 | -0.63% | 3.56 | 1.17% |
| 2025-08-20 | 28.80 | 29.04 | 27.83 | 28.38 | -2.34% | 4.48 | 1.47% |