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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.10 | 9.45 | 9.03 | 9.45 | +10.01% | 9.00 | 14.01% |
| 2025-07-21 | 8.81 | 8.85 | 8.51 | 8.59 | +3.62% | 3.56 | 6.04% |
| 2025-07-18 | 7.96 | 8.49 | 7.93 | 8.29 | +4.41% | 2.24 | 3.97% |
| 2025-07-17 | 8.04 | 8.09 | 7.93 | 7.94 | -1.49% | 1.05 | 1.93% |
| 2025-07-16 | 8.10 | 8.18 | 8.03 | 8.06 | -0.37% | 0.58 | 1.04% |
| 2025-07-15 | 8.24 | 8.24 | 8.04 | 8.09 | -1.82% | 0.76 | 1.38% |
| 2025-07-14 | 8.15 | 8.27 | 8.10 | 8.24 | +0.73% | 0.80 | 1.42% |
| 2025-07-11 | 8.16 | 8.19 | 8.06 | 8.18 | +0.25% | 0.78 | 1.40% |
| 2025-07-10 | 8.09 | 8.19 | 8.02 | 8.16 | +0.99% | 0.64 | 1.15% |
| 2025-07-09 | 8.15 | 8.21 | 8.06 | 8.08 | -0.61% | 0.66 | 1.19% |
| 2025-07-08 | 8.11 | 8.20 | 8.05 | 8.13 | 0.00% | 0.62 | 1.12% |
| 2025-07-07 | 8.08 | 8.13 | 8.06 | 8.13 | +0.62% | 0.39 | 0.70% |
| 2025-07-04 | 8.23 | 8.23 | 8.07 | 8.08 | -1.70% | 0.57 | 1.03% |
| 2025-07-03 | 8.14 | 8.24 | 8.13 | 8.22 | +0.98% | 0.40 | 0.72% |
| 2025-07-02 | 8.16 | 8.18 | 8.11 | 8.14 | -0.37% | 0.27 | 0.48% |
| 2025-07-01 | 8.20 | 8.23 | 8.09 | 8.17 | -0.49% | 0.52 | 0.93% |
| 2025-06-30 | 8.17 | 8.28 | 8.16 | 8.21 | +0.49% | 0.55 | 0.97% |
| 2025-06-27 | 8.14 | 8.22 | 8.13 | 8.17 | +0.37% | 0.47 | 0.84% |
| 2025-06-26 | 8.21 | 8.28 | 8.13 | 8.14 | -1.09% | 0.65 | 1.15% |
| 2025-06-25 | 8.18 | 8.32 | 8.14 | 8.23 | +1.11% | 0.89 | 1.58% |