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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.45 | 7.69 | 7.44 | 7.67 | +2.68% | 0.81 | 1.55% |
| 2025-12-17 | 7.35 | 7.50 | 7.35 | 7.47 | +1.08% | 0.45 | 0.90% |
| 2025-12-16 | 7.31 | 7.42 | 7.26 | 7.39 | +0.96% | 0.60 | 1.19% |
| 2025-12-15 | 7.23 | 7.43 | 7.21 | 7.32 | +0.55% | 0.56 | 1.12% |
| 2025-12-12 | 7.37 | 7.41 | 7.27 | 7.28 | -1.35% | 0.48 | 0.96% |
| 2025-12-11 | 7.47 | 7.48 | 7.36 | 7.38 | -0.94% | 0.28 | 0.55% |
| 2025-12-10 | 7.44 | 7.46 | 7.40 | 7.45 | +0.13% | 0.21 | 0.42% |
| 2025-12-09 | 7.52 | 7.54 | 7.43 | 7.44 | -1.06% | 0.35 | 0.68% |
| 2025-12-08 | 7.55 | 7.56 | 7.51 | 7.52 | -0.13% | 0.32 | 0.62% |
| 2025-12-05 | 7.48 | 7.53 | 7.43 | 7.53 | +0.67% | 0.30 | 0.59% |
| 2025-12-04 | 7.52 | 7.54 | 7.46 | 7.48 | -0.93% | 0.32 | 0.62% |
| 2025-12-03 | 7.50 | 7.65 | 7.45 | 7.55 | +0.53% | 0.46 | 0.89% |
| 2025-12-02 | 7.57 | 7.57 | 7.49 | 7.51 | -0.66% | 0.25 | 0.50% |
| 2025-12-01 | 7.50 | 7.58 | 7.50 | 7.56 | +0.27% | 0.30 | 0.58% |
| 2025-11-28 | 7.48 | 7.54 | 7.44 | 7.54 | +0.67% | 0.20 | 0.40% |
| 2025-11-27 | 7.58 | 7.58 | 7.47 | 7.49 | -0.66% | 0.33 | 0.65% |
| 2025-11-26 | 7.53 | 7.60 | 7.52 | 7.54 | +0.40% | 0.30 | 0.57% |
| 2025-11-25 | 7.51 | 7.58 | 7.48 | 7.51 | +0.27% | 0.30 | 0.59% |
| 2025-11-24 | 7.37 | 7.50 | 7.37 | 7.49 | +1.77% | 0.39 | 0.77% |
| 2025-11-21 | 7.59 | 7.65 | 7.36 | 7.36 | -4.04% | 0.67 | 1.31% |