锡华科技 sh.603248
29.27
-1.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.06 | 29.91 | 28.87 | 29.27 | -1.08% | 2.39 | 11.84% |
| 2026-05-22 | 29.10 | 29.94 | 28.71 | 29.59 | +1.06% | 2.75 | 13.46% |
| 2026-05-21 | 31.95 | 31.97 | 29.17 | 29.28 | -9.66% | 5.80 | 27.58% |
| 2026-05-20 | 31.20 | 32.87 | 31.13 | 32.41 | +4.04% | 5.65 | 25.33% |
| 2026-05-19 | 31.46 | 31.58 | 30.66 | 31.15 | 0.00% | 3.62 | 16.83% |
| 2026-05-18 | 31.53 | 32.87 | 31.00 | 31.15 | -1.42% | 6.71 | 30.36% |
| 2026-05-15 | 28.73 | 31.60 | 28.60 | 31.60 | +9.99% | 4.44 | 20.92% |
| 2026-05-14 | 29.84 | 29.84 | 28.72 | 28.73 | -3.75% | 2.15 | 10.63% |
| 2026-05-13 | 29.12 | 30.10 | 28.59 | 29.85 | +3.39% | 3.26 | 15.83% |
| 2026-05-12 | 30.19 | 30.19 | 28.70 | 28.87 | -4.44% | 3.47 | 17.21% |
| 2026-05-11 | 30.00 | 30.65 | 29.57 | 30.21 | +0.50% | 4.10 | 19.62% |
| 2026-05-08 | 29.50 | 30.59 | 29.17 | 30.06 | +1.08% | 5.06 | 24.28% |
| 2026-05-07 | 29.10 | 30.42 | 28.50 | 29.74 | +5.57% | 7.70 | 37.54% |
| 2026-05-06 | 26.12 | 28.17 | 26.12 | 28.17 | +10.00% | 3.56 | 18.51% |
| 2026-04-30 | 25.98 | 25.98 | 25.51 | 25.61 | -1.54% | 1.39 | 7.81% |
| 2026-04-29 | 24.81 | 26.36 | 24.81 | 26.01 | +4.79% | 2.52 | 14.10% |
| 2026-04-28 | 25.65 | 25.66 | 24.50 | 24.82 | -3.20% | 1.67 | 9.64% |
| 2026-04-27 | 25.04 | 25.72 | 24.78 | 25.64 | +2.52% | 1.63 | 9.29% |
| 2026-04-24 | 24.91 | 25.66 | 24.91 | 25.01 | -0.28% | 1.45 | 8.32% |
| 2026-04-23 | 26.10 | 26.22 | 24.58 | 25.08 | -5.75% | 2.93 | 16.67% |