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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.58 | 7.58 | 7.38 | 7.42 | -1.59% | 0.47 | 0.93% |
| 2026-04-20 | 7.58 | 7.64 | 7.53 | 7.54 | +0.27% | 0.50 | 0.96% |
| 2026-04-17 | 7.57 | 7.60 | 7.51 | 7.52 | -0.53% | 0.40 | 0.78% |
| 2026-04-16 | 7.54 | 7.61 | 7.47 | 7.56 | -0.13% | 0.49 | 0.96% |
| 2026-04-15 | 7.38 | 7.67 | 7.36 | 7.57 | +2.57% | 0.89 | 1.72% |
| 2026-04-14 | 7.37 | 7.39 | 7.31 | 7.38 | +0.68% | 0.27 | 0.53% |
| 2026-04-13 | 7.24 | 7.37 | 7.21 | 7.33 | +0.83% | 0.37 | 0.74% |
| 2026-04-10 | 7.25 | 7.32 | 7.24 | 7.27 | +0.83% | 0.24 | 0.49% |
| 2026-04-09 | 7.30 | 7.31 | 7.20 | 7.21 | -1.64% | 0.32 | 0.65% |
| 2026-04-08 | 7.25 | 7.34 | 7.25 | 7.33 | +2.23% | 0.47 | 0.94% |
| 2026-04-07 | 7.16 | 7.18 | 7.11 | 7.17 | +0.28% | 0.28 | 0.57% |
| 2026-04-03 | 7.25 | 7.29 | 7.12 | 7.15 | -1.38% | 0.34 | 0.70% |
| 2026-04-02 | 7.36 | 7.36 | 7.19 | 7.25 | -1.63% | 0.39 | 0.79% |
| 2026-04-01 | 7.34 | 7.39 | 7.28 | 7.37 | +1.10% | 0.55 | 1.10% |
| 2026-03-31 | 7.33 | 7.43 | 7.28 | 7.29 | -0.41% | 0.45 | 0.90% |
| 2026-03-30 | 7.18 | 7.45 | 7.17 | 7.32 | +0.97% | 0.44 | 0.88% |
| 2026-03-27 | 7.17 | 7.27 | 7.15 | 7.25 | 0.00% | 0.38 | 0.76% |
| 2026-03-26 | 7.34 | 7.43 | 7.24 | 7.25 | -1.49% | 0.42 | 0.84% |
| 2026-03-25 | 7.29 | 7.40 | 7.26 | 7.36 | +1.10% | 0.62 | 1.23% |
| 2026-03-24 | 7.33 | 7.34 | 7.10 | 7.28 | +0.97% | 0.89 | 1.81% |