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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.04 | 8.20 | 7.99 | 8.14 | +1.75% | 0.72 | 1.30% |
| 2025-06-23 | 7.96 | 8.02 | 7.91 | 8.00 | 0.00% | 0.44 | 0.80% |
| 2025-06-20 | 7.98 | 8.05 | 7.89 | 8.00 | -0.12% | 0.85 | 1.56% |
| 2025-06-19 | 7.73 | 8.15 | 7.72 | 8.01 | +3.62% | 1.73 | 3.14% |
| 2025-06-18 | 7.80 | 7.80 | 7.69 | 7.73 | -0.39% | 0.30 | 0.57% |
| 2025-06-17 | 7.84 | 7.84 | 7.68 | 7.76 | -0.51% | 0.46 | 0.87% |
| 2025-06-16 | 7.75 | 7.88 | 7.73 | 7.80 | +0.38% | 0.35 | 0.64% |
| 2025-06-13 | 7.80 | 7.84 | 7.73 | 7.77 | -0.63% | 0.38 | 0.71% |
| 2025-06-12 | 7.91 | 7.93 | 7.75 | 7.82 | -1.61% | 0.59 | 1.08% |
| 2025-06-11 | 7.85 | 7.98 | 7.84 | 7.95 | +1.00% | 0.60 | 1.09% |
| 2025-06-10 | 8.01 | 8.03 | 7.82 | 7.87 | -1.24% | 0.74 | 1.36% |
| 2025-06-09 | 8.01 | 8.06 | 7.87 | 7.97 | -0.12% | 0.92 | 1.67% |
| 2025-06-06 | 7.61 | 8.01 | 7.60 | 7.98 | +5.21% | 2.01 | 3.69% |
| 2025-06-05 | 7.51 | 7.61 | 7.50 | 7.58 | +0.92% | 0.61 | 1.16% |
| 2025-06-04 | 7.48 | 7.52 | 7.42 | 7.51 | 0.00% | 0.39 | 0.76% |
| 2025-06-03 | 7.46 | 7.58 | 7.38 | 7.51 | +0.66% | 0.55 | 1.07% |
| 2025-05-30 | 7.47 | 7.51 | 7.41 | 7.46 | -0.66% | 0.51 | 0.98% |
| 2025-05-29 | 7.37 | 7.60 | 7.36 | 7.51 | +2.42% | 0.95 | 1.84% |
| 2025-05-28 | 7.26 | 7.37 | 7.22 | 7.34 | +1.36% | 0.47 | 0.93% |
| 2025-05-27 | 7.21 | 7.29 | 7.20 | 7.24 | -0.41% | 0.26 | 0.53% |