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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.68 | 28.20 | 26.10 | 28.20 | +3.03% | 6.88 | 36.17% |
| 2026-03-23 | 26.99 | 28.78 | 26.96 | 27.37 | -4.97% | 5.87 | 30.70% |
| 2026-03-20 | 29.94 | 31.15 | 27.80 | 28.80 | -3.19% | 9.58 | 47.51% |
| 2026-03-19 | 31.75 | 32.30 | 29.47 | 29.75 | -8.15% | 10.97 | 51.70% |
| 2026-03-18 | 35.14 | 36.50 | 31.55 | 32.39 | -5.07% | 15.49 | 65.78% |
| 2026-03-17 | 30.80 | 34.12 | 30.49 | 34.12 | +9.99% | 9.99 | 43.90% |
| 2026-03-16 | 28.88 | 31.02 | 27.70 | 31.02 | +10.00% | 11.80 | 57.87% |
| 2026-03-13 | 25.65 | 28.20 | 25.37 | 28.20 | +9.98% | 8.84 | 46.40% |
| 2026-03-12 | 24.72 | 25.96 | 24.53 | 25.64 | +5.60% | 6.12 | 34.90% |
| 2026-03-11 | 23.57 | 24.43 | 23.48 | 24.28 | +3.06% | 2.87 | 17.19% |
| 2026-03-10 | 23.50 | 23.68 | 23.42 | 23.56 | +0.26% | 1.03 | 6.33% |
| 2026-03-09 | 23.01 | 23.56 | 22.86 | 23.50 | +0.90% | 1.11 | 6.90% |
| 2026-03-06 | 23.05 | 23.36 | 22.91 | 23.29 | +0.91% | 0.90 | 5.59% |
| 2026-03-05 | 22.60 | 23.38 | 22.60 | 23.08 | +2.44% | 1.25 | 7.82% |
| 2026-03-04 | 22.00 | 22.85 | 21.90 | 22.53 | +0.81% | 0.99 | 6.32% |
| 2026-03-03 | 23.22 | 23.81 | 22.26 | 22.35 | -3.83% | 1.77 | 11.02% |
| 2026-03-02 | 23.29 | 23.64 | 23.02 | 23.24 | -1.94% | 1.16 | 7.23% |
| 2026-02-27 | 23.77 | 23.77 | 23.40 | 23.70 | -0.71% | 1.24 | 7.61% |
| 2026-02-26 | 22.95 | 23.99 | 22.86 | 23.87 | +4.14% | 2.88 | 17.48% |
| 2026-02-25 | 22.96 | 22.99 | 22.73 | 22.92 | +0.17% | 0.67 | 4.21% |