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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.69 | 7.72 | 7.61 | 7.67 | +0.13% | 0.39 | 0.74% |
| 2025-11-19 | 7.72 | 7.76 | 7.62 | 7.66 | -1.03% | 0.50 | 0.96% |
| 2025-11-18 | 7.82 | 7.82 | 7.72 | 7.74 | -1.15% | 0.60 | 1.13% |
| 2025-11-17 | 7.88 | 7.90 | 7.81 | 7.83 | -0.89% | 0.58 | 1.09% |
| 2025-11-14 | 7.92 | 7.96 | 7.89 | 7.90 | -0.50% | 0.60 | 1.11% |
| 2025-11-13 | 7.88 | 7.94 | 7.84 | 7.94 | +0.76% | 0.71 | 1.31% |
| 2025-11-12 | 7.87 | 7.91 | 7.85 | 7.88 | +0.13% | 0.72 | 1.33% |
| 2025-11-11 | 7.88 | 7.89 | 7.82 | 7.87 | 0.00% | 0.59 | 1.11% |
| 2025-11-10 | 7.77 | 7.91 | 7.74 | 7.87 | +1.29% | 0.85 | 1.60% |
| 2025-11-07 | 7.75 | 7.81 | 7.75 | 7.77 | +0.13% | 0.41 | 0.77% |
| 2025-11-06 | 7.79 | 7.82 | 7.74 | 7.76 | -0.39% | 0.51 | 0.96% |
| 2025-11-05 | 7.76 | 7.80 | 7.71 | 7.79 | 0.00% | 0.58 | 1.09% |
| 2025-11-04 | 7.81 | 7.84 | 7.76 | 7.79 | -0.38% | 0.49 | 0.92% |
| 2025-11-03 | 7.82 | 7.84 | 7.77 | 7.82 | +0.13% | 0.44 | 0.82% |
| 2025-10-31 | 7.78 | 7.84 | 7.73 | 7.81 | +1.30% | 0.63 | 1.19% |
| 2025-10-30 | 7.78 | 7.80 | 7.71 | 7.71 | -1.03% | 0.39 | 0.73% |
| 2025-10-29 | 7.78 | 7.82 | 7.73 | 7.79 | -0.26% | 0.36 | 0.67% |
| 2025-10-28 | 7.82 | 7.87 | 7.80 | 7.81 | -0.51% | 0.44 | 0.82% |
| 2025-10-27 | 7.77 | 7.87 | 7.74 | 7.85 | +1.42% | 0.73 | 1.36% |
| 2025-10-24 | 7.81 | 7.81 | 7.72 | 7.74 | -0.64% | 0.50 | 0.95% |