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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.75 | 7.80 | 7.72 | 7.79 | +0.52% | 0.51 | 0.96% |
| 2025-10-22 | 7.72 | 7.79 | 7.70 | 7.75 | -0.13% | 0.48 | 0.90% |
| 2025-10-21 | 7.60 | 7.78 | 7.58 | 7.76 | +2.11% | 0.62 | 1.17% |
| 2025-10-20 | 7.58 | 7.62 | 7.55 | 7.60 | +0.40% | 0.26 | 0.51% |
| 2025-10-17 | 7.63 | 7.67 | 7.56 | 7.57 | -1.17% | 0.58 | 1.12% |
| 2025-10-16 | 7.72 | 7.73 | 7.63 | 7.66 | -0.91% | 0.41 | 0.78% |
| 2025-10-15 | 7.68 | 7.73 | 7.65 | 7.73 | +0.91% | 0.33 | 0.64% |
| 2025-10-14 | 7.70 | 7.77 | 7.65 | 7.66 | -0.39% | 0.52 | 0.99% |
| 2025-10-13 | 7.60 | 7.70 | 7.54 | 7.69 | -0.65% | 0.77 | 1.48% |
| 2025-10-10 | 7.70 | 7.78 | 7.66 | 7.74 | +0.39% | 0.57 | 1.07% |
| 2025-10-09 | 7.73 | 7.74 | 7.65 | 7.71 | 0.00% | 0.45 | 0.85% |
| 2025-09-30 | 7.68 | 7.76 | 7.65 | 7.71 | +0.26% | 0.52 | 0.99% |
| 2025-09-29 | 7.68 | 7.70 | 7.54 | 7.69 | +0.52% | 0.52 | 0.99% |
| 2025-09-26 | 7.68 | 7.71 | 7.62 | 7.65 | -0.13% | 0.33 | 0.63% |
| 2025-09-25 | 7.77 | 7.77 | 7.66 | 7.66 | -1.42% | 0.49 | 0.93% |
| 2025-09-24 | 7.61 | 7.80 | 7.56 | 7.77 | +1.70% | 0.61 | 1.16% |
| 2025-09-23 | 7.70 | 7.73 | 7.54 | 7.64 | -1.42% | 0.75 | 1.44% |
| 2025-09-22 | 7.75 | 7.78 | 7.66 | 7.75 | -0.39% | 0.69 | 1.32% |
| 2025-09-19 | 7.85 | 7.90 | 7.75 | 7.78 | -0.64% | 0.63 | 1.18% |
| 2025-09-18 | 8.07 | 8.07 | 7.81 | 7.83 | -2.97% | 1.47 | 2.70% |