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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.35 | 26.89 | 26.02 | 26.61 | +0.45% | 2.12 | 11.61% |
| 2026-04-21 | 26.79 | 26.79 | 26.00 | 26.49 | -1.52% | 2.07 | 11.36% |
| 2026-04-20 | 26.54 | 26.95 | 26.40 | 26.90 | +0.67% | 1.94 | 10.44% |
| 2026-04-17 | 26.80 | 27.22 | 26.59 | 26.72 | -1.44% | 1.90 | 10.23% |
| 2026-04-16 | 27.20 | 27.22 | 26.02 | 27.11 | -0.59% | 2.87 | 15.59% |
| 2026-04-15 | 26.97 | 27.36 | 26.55 | 27.27 | +1.15% | 2.98 | 15.93% |
| 2026-04-14 | 28.02 | 28.57 | 26.53 | 26.96 | -4.46% | 4.75 | 25.25% |
| 2026-04-13 | 29.75 | 29.92 | 28.00 | 28.22 | -5.87% | 4.09 | 20.63% |
| 2026-04-10 | 30.12 | 30.12 | 29.50 | 29.98 | -0.07% | 3.61 | 17.51% |
| 2026-04-09 | 30.02 | 30.11 | 29.05 | 30.00 | -3.23% | 4.61 | 22.43% |
| 2026-04-08 | 30.29 | 31.50 | 29.89 | 31.00 | +2.34% | 7.24 | 34.00% |
| 2026-04-07 | 29.10 | 30.52 | 28.68 | 30.29 | +2.12% | 6.16 | 29.76% |
| 2026-04-03 | 29.90 | 30.55 | 28.91 | 29.66 | +0.85% | 6.19 | 30.11% |
| 2026-04-02 | 30.68 | 30.86 | 29.20 | 29.41 | -2.19% | 6.67 | 32.39% |
| 2026-04-01 | 27.70 | 30.07 | 27.70 | 30.07 | +9.99% | 5.22 | 25.41% |
| 2026-03-31 | 28.71 | 28.96 | 27.31 | 27.34 | -4.27% | 3.60 | 18.70% |
| 2026-03-30 | 29.42 | 29.66 | 28.23 | 28.56 | -1.65% | 6.00 | 30.07% |
| 2026-03-27 | 26.00 | 29.04 | 25.71 | 29.04 | +10.00% | 4.37 | 22.46% |
| 2026-03-26 | 27.80 | 27.90 | 26.28 | 26.40 | -6.38% | 4.47 | 23.90% |
| 2026-03-25 | 27.67 | 28.81 | 27.60 | 28.20 | 0.00% | 6.58 | 33.57% |