华设集团 sh.603018
7.32
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.30 | 7.36 | 7.23 | 7.32 | +0.27% | 0.37 | 0.73% |
| 2026-05-21 | 7.48 | 7.58 | 7.28 | 7.30 | -2.28% | 0.57 | 1.13% |
| 2026-05-20 | 7.60 | 7.61 | 7.44 | 7.47 | -2.10% | 0.54 | 1.06% |
| 2026-05-19 | 7.52 | 7.66 | 7.51 | 7.63 | +0.79% | 0.49 | 0.94% |
| 2026-05-18 | 7.66 | 7.67 | 7.49 | 7.57 | -0.39% | 0.77 | 1.49% |
| 2026-05-15 | 7.45 | 7.77 | 7.42 | 7.60 | +2.01% | 0.85 | 1.64% |
| 2026-05-14 | 7.58 | 7.60 | 7.43 | 7.45 | -1.84% | 0.51 | 0.99% |
| 2026-05-13 | 7.57 | 7.60 | 7.54 | 7.59 | +0.53% | 0.48 | 0.94% |
| 2026-05-12 | 7.60 | 7.62 | 7.53 | 7.55 | -0.53% | 0.49 | 0.94% |
| 2026-05-11 | 7.63 | 7.64 | 7.55 | 7.59 | 0.00% | 0.42 | 0.81% |
| 2026-05-08 | 7.52 | 7.63 | 7.48 | 7.59 | +0.66% | 0.55 | 1.06% |
| 2026-05-07 | 7.65 | 7.66 | 7.54 | 7.54 | -1.05% | 0.60 | 1.16% |
| 2026-05-06 | 7.57 | 7.78 | 7.57 | 7.62 | +1.33% | 0.95 | 1.82% |
| 2026-04-30 | 7.40 | 7.53 | 7.39 | 7.52 | +2.59% | 0.80 | 1.57% |
| 2026-04-29 | 7.32 | 7.36 | 7.28 | 7.33 | +0.41% | 0.54 | 1.08% |
| 2026-04-28 | 7.29 | 7.39 | 7.24 | 7.30 | -0.14% | 0.37 | 0.74% |
| 2026-04-27 | 7.28 | 7.36 | 7.20 | 7.31 | 0.00% | 0.45 | 0.90% |
| 2026-04-24 | 7.30 | 7.35 | 7.23 | 7.31 | +0.41% | 0.32 | 0.63% |
| 2026-04-23 | 7.30 | 7.42 | 7.28 | 7.28 | -0.55% | 0.40 | 0.81% |
| 2026-04-22 | 7.38 | 7.41 | 7.30 | 7.32 | -1.35% | 0.42 | 0.83% |