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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.24 | 8.25 | 8.20 | 8.23 | -0.12% | 0.84 | 1.50% |
| 2025-08-18 | 8.20 | 8.29 | 8.18 | 8.24 | +0.49% | 1.42 | 2.54% |
| 2025-08-15 | 8.11 | 8.23 | 8.10 | 8.20 | +1.11% | 0.93 | 1.66% |
| 2025-08-14 | 8.30 | 8.32 | 8.11 | 8.11 | -2.17% | 1.32 | 2.35% |
| 2025-08-13 | 8.31 | 8.39 | 8.27 | 8.29 | -0.48% | 0.99 | 1.75% |
| 2025-08-12 | 8.39 | 8.40 | 8.30 | 8.33 | -0.72% | 0.92 | 1.62% |
| 2025-08-11 | 8.40 | 8.46 | 8.33 | 8.39 | +0.24% | 1.13 | 1.97% |
| 2025-08-08 | 8.26 | 8.44 | 8.26 | 8.37 | +0.96% | 1.26 | 2.21% |
| 2025-08-07 | 8.37 | 8.40 | 8.28 | 8.29 | -1.19% | 1.13 | 1.98% |
| 2025-08-06 | 8.46 | 8.46 | 8.37 | 8.39 | -0.71% | 1.27 | 2.21% |
| 2025-08-05 | 8.45 | 8.52 | 8.37 | 8.45 | 0.00% | 0.93 | 1.61% |
| 2025-08-04 | 8.36 | 8.48 | 8.31 | 8.45 | +0.24% | 0.98 | 1.71% |
| 2025-08-01 | 8.36 | 8.54 | 8.36 | 8.43 | +0.48% | 1.34 | 2.32% |
| 2025-07-31 | 8.46 | 8.54 | 8.36 | 8.39 | -1.06% | 1.30 | 2.26% |
| 2025-07-30 | 8.61 | 8.65 | 8.48 | 8.48 | -1.97% | 1.63 | 2.78% |
| 2025-07-29 | 8.53 | 8.65 | 8.40 | 8.65 | +1.65% | 2.19 | 3.75% |
| 2025-07-28 | 8.43 | 8.56 | 8.41 | 8.51 | +0.35% | 1.51 | 2.61% |
| 2025-07-25 | 8.70 | 8.73 | 8.47 | 8.48 | -3.85% | 3.37 | 5.75% |
| 2025-07-24 | 8.59 | 8.93 | 8.53 | 8.82 | +0.80% | 4.56 | 7.64% |
| 2025-07-23 | 9.46 | 9.47 | 8.75 | 8.75 | -7.41% | 9.02 | 14.50% |