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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.20 | 7.29 | 7.17 | 7.27 | +0.96% | 0.29 | 0.57% |
| 2025-05-23 | 7.31 | 7.36 | 7.19 | 7.20 | -1.09% | 0.51 | 1.02% |
| 2025-05-22 | 7.39 | 7.41 | 7.25 | 7.28 | -2.12% | 0.54 | 1.07% |
| 2025-05-21 | 7.42 | 7.48 | 7.35 | 7.43 | -0.13% | 0.69 | 1.35% |
| 2025-05-20 | 7.39 | 7.44 | 7.34 | 7.44 | +0.67% | 0.46 | 0.91% |
| 2025-05-19 | 7.36 | 7.44 | 7.29 | 7.39 | +0.40% | 0.42 | 0.83% |
| 2025-05-16 | 7.39 | 7.45 | 7.33 | 7.37 | +0.27% | 0.45 | 0.87% |
| 2025-05-15 | 7.47 | 7.47 | 7.35 | 7.35 | -1.72% | 0.47 | 0.92% |
| 2025-05-14 | 7.50 | 7.52 | 7.39 | 7.47 | -0.39% | 0.54 | 1.05% |
| 2025-05-13 | 7.59 | 7.64 | 7.48 | 7.50 | -0.78% | 0.49 | 0.93% |
| 2025-05-12 | 7.50 | 7.58 | 7.50 | 7.56 | +1.06% | 0.46 | 0.88% |
| 2025-05-09 | 7.61 | 7.64 | 7.48 | 7.48 | -1.94% | 0.57 | 1.10% |
| 2025-05-08 | 7.53 | 7.70 | 7.43 | 7.63 | +1.31% | 0.77 | 1.47% |
| 2025-05-07 | 7.50 | 7.60 | 7.50 | 7.53 | +1.19% | 0.71 | 1.37% |
| 2025-05-06 | 7.45 | 7.45 | 7.36 | 7.44 | +0.94% | 0.63 | 1.22% |