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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.98 | 8.24 | 7.88 | 8.07 | +1.00% | 1.98 | 3.59% |
| 2025-09-16 | 7.94 | 7.99 | 7.85 | 7.99 | +0.63% | 1.19 | 2.20% |
| 2025-09-15 | 7.80 | 7.96 | 7.72 | 7.94 | +2.19% | 1.55 | 2.87% |
| 2025-09-12 | 7.72 | 7.88 | 7.72 | 7.77 | +0.52% | 1.17 | 2.19% |
| 2025-09-11 | 7.67 | 7.73 | 7.65 | 7.73 | +0.65% | 0.56 | 1.07% |
| 2025-09-10 | 7.73 | 7.75 | 7.66 | 7.68 | -0.39% | 0.46 | 0.87% |
| 2025-09-09 | 7.76 | 7.77 | 7.67 | 7.71 | -0.64% | 0.47 | 0.90% |
| 2025-09-08 | 7.74 | 7.78 | 7.67 | 7.76 | +0.65% | 0.63 | 1.20% |
| 2025-09-05 | 7.66 | 7.71 | 7.61 | 7.71 | +0.65% | 0.70 | 1.32% |
| 2025-09-04 | 7.64 | 7.69 | 7.56 | 7.66 | +0.39% | 0.80 | 1.53% |
| 2025-09-03 | 7.76 | 7.77 | 7.60 | 7.63 | -1.55% | 0.74 | 1.40% |
| 2025-09-02 | 7.79 | 7.84 | 7.64 | 7.75 | -0.39% | 1.02 | 1.94% |
| 2025-09-01 | 7.82 | 7.88 | 7.72 | 7.78 | -1.02% | 1.24 | 2.32% |
| 2025-08-29 | 7.91 | 8.04 | 7.83 | 7.86 | -1.01% | 1.13 | 2.08% |
| 2025-08-28 | 8.11 | 8.15 | 7.81 | 7.94 | -1.85% | 1.61 | 2.95% |
| 2025-08-27 | 8.30 | 8.30 | 8.08 | 8.09 | -2.18% | 1.34 | 2.39% |
| 2025-08-26 | 8.28 | 8.31 | 8.24 | 8.27 | -0.36% | 1.14 | 2.01% |
| 2025-08-25 | 8.34 | 8.38 | 8.26 | 8.30 | -0.24% | 1.28 | 2.25% |
| 2025-08-22 | 8.39 | 8.40 | 8.28 | 8.32 | -0.72% | 1.12 | 1.96% |
| 2025-08-21 | 8.27 | 8.46 | 8.26 | 8.38 | +1.58% | 1.98 | 3.47% |