华设集团 sh.603018
7.38
+0.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.52 | 7.57 | 7.46 | 7.57 | +0.66% | 0.49 | 0.94% |
| 2026-01-16 | 7.59 | 7.60 | 7.51 | 7.52 | -0.53% | 0.47 | 0.92% |
| 2026-01-15 | 7.65 | 7.66 | 7.52 | 7.56 | -1.18% | 0.68 | 1.32% |
| 2026-01-14 | 7.68 | 7.75 | 7.61 | 7.65 | -0.52% | 1.01 | 1.91% |
| 2026-01-13 | 7.80 | 7.82 | 7.67 | 7.69 | -1.28% | 0.95 | 1.79% |
| 2026-01-12 | 7.68 | 7.80 | 7.66 | 7.79 | +1.04% | 1.13 | 2.13% |
| 2026-01-09 | 7.65 | 7.79 | 7.64 | 7.71 | +1.18% | 1.09 | 2.07% |
| 2026-01-08 | 7.59 | 7.64 | 7.58 | 7.62 | 0.00% | 0.43 | 0.83% |
| 2026-01-07 | 7.71 | 7.71 | 7.60 | 7.62 | -1.17% | 0.60 | 1.16% |
| 2026-01-06 | 7.62 | 7.74 | 7.59 | 7.71 | +1.18% | 0.75 | 1.43% |
| 2026-01-05 | 7.64 | 7.74 | 7.58 | 7.62 | +0.13% | 0.73 | 1.41% |
| 2025-12-31 | 7.56 | 7.64 | 7.52 | 7.61 | +0.66% | 0.35 | 0.68% |
| 2025-12-30 | 7.62 | 7.65 | 7.56 | 7.56 | -1.05% | 0.41 | 0.80% |
| 2025-12-29 | 7.64 | 7.65 | 7.58 | 7.64 | +0.13% | 0.39 | 0.75% |
| 2025-12-26 | 7.67 | 7.69 | 7.60 | 7.63 | -0.13% | 0.43 | 0.82% |
| 2025-12-25 | 7.82 | 7.82 | 7.61 | 7.64 | -2.30% | 0.98 | 1.88% |
| 2025-12-24 | 7.71 | 7.84 | 7.63 | 7.82 | +0.51% | 0.99 | 1.87% |
| 2025-12-23 | 7.93 | 7.93 | 7.75 | 7.78 | -1.39% | 0.72 | 1.35% |
| 2025-12-22 | 7.72 | 7.92 | 7.70 | 7.89 | +1.81% | 1.35 | 2.52% |
| 2025-12-19 | 7.68 | 7.79 | 7.68 | 7.75 | +1.04% | 0.88 | 1.67% |