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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.44 | 7.44 | 7.11 | 7.21 | -4.50% | 1.12 | 2.27% |
| 2026-03-20 | 7.71 | 7.77 | 7.54 | 7.55 | -2.08% | 0.74 | 1.43% |
| 2026-03-19 | 7.83 | 7.85 | 7.70 | 7.71 | -2.28% | 0.59 | 1.10% |
| 2026-03-18 | 7.86 | 7.93 | 7.78 | 7.89 | +0.25% | 0.59 | 1.10% |
| 2026-03-17 | 7.93 | 7.98 | 7.85 | 7.87 | -0.63% | 0.61 | 1.12% |
| 2026-03-16 | 7.92 | 7.97 | 7.84 | 7.92 | 0.00% | 0.51 | 0.95% |
| 2026-03-13 | 7.99 | 8.06 | 7.90 | 7.92 | -0.75% | 0.75 | 1.37% |
| 2026-03-12 | 8.06 | 8.08 | 7.97 | 7.98 | -0.87% | 0.56 | 1.03% |
| 2026-03-11 | 8.00 | 8.06 | 7.94 | 8.05 | +0.75% | 0.68 | 1.24% |
| 2026-03-10 | 7.94 | 8.03 | 7.92 | 7.99 | +1.14% | 0.74 | 1.35% |
| 2026-03-09 | 7.83 | 7.95 | 7.80 | 7.90 | -0.38% | 0.68 | 1.27% |
| 2026-03-06 | 7.75 | 7.94 | 7.75 | 7.93 | +1.67% | 0.70 | 1.29% |
| 2026-03-05 | 7.76 | 7.87 | 7.75 | 7.80 | +1.43% | 0.67 | 1.25% |
| 2026-03-04 | 7.66 | 7.72 | 7.56 | 7.69 | +0.13% | 0.97 | 1.86% |
| 2026-03-03 | 7.98 | 8.03 | 7.68 | 7.68 | -4.00% | 1.59 | 2.98% |
| 2026-03-02 | 8.04 | 8.06 | 7.92 | 8.00 | -1.60% | 1.10 | 2.01% |
| 2026-02-27 | 8.05 | 8.14 | 8.05 | 8.13 | +0.49% | 1.01 | 1.83% |
| 2026-02-26 | 8.07 | 8.10 | 7.98 | 8.09 | +0.12% | 1.11 | 2.02% |
| 2026-02-25 | 8.05 | 8.14 | 8.02 | 8.08 | +0.37% | 1.08 | 1.96% |
| 2026-02-24 | 7.95 | 8.06 | 7.95 | 8.05 | +1.77% | 1.03 | 1.89% |