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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.74 | 22.90 | 22.61 | 22.88 | +1.69% | 0.57 | 3.61% |
| 2026-02-13 | 22.61 | 22.77 | 22.50 | 22.50 | -0.66% | 0.51 | 3.23% |
| 2026-02-12 | 22.80 | 22.90 | 22.55 | 22.65 | -0.88% | 0.53 | 3.38% |
| 2026-02-11 | 22.93 | 23.02 | 22.82 | 22.85 | -0.44% | 0.52 | 3.28% |
| 2026-02-10 | 23.03 | 23.03 | 22.80 | 22.95 | -0.09% | 0.55 | 3.47% |
| 2026-02-09 | 22.70 | 23.08 | 22.62 | 22.97 | +1.77% | 0.99 | 6.23% |
| 2026-02-06 | 22.45 | 22.78 | 22.34 | 22.57 | +0.27% | 0.73 | 4.65% |
| 2026-02-05 | 22.70 | 22.73 | 22.50 | 22.51 | -1.19% | 0.71 | 4.51% |
| 2026-02-04 | 22.60 | 22.82 | 22.54 | 22.78 | +0.22% | 0.68 | 4.33% |
| 2026-02-03 | 22.65 | 22.74 | 22.35 | 22.73 | +1.20% | 0.81 | 5.17% |
| 2026-02-02 | 22.76 | 22.85 | 22.45 | 22.46 | -0.93% | 0.89 | 5.68% |
| 2026-01-30 | 22.78 | 22.91 | 22.31 | 22.67 | -0.40% | 1.06 | 6.75% |
| 2026-01-29 | 23.30 | 23.30 | 22.65 | 22.76 | -2.40% | 1.43 | 9.04% |
| 2026-01-28 | 23.62 | 23.91 | 23.30 | 23.32 | -2.47% | 1.85 | 11.37% |
| 2026-01-27 | 24.99 | 24.99 | 23.25 | 23.91 | -4.36% | 3.37 | 20.38% |
| 2026-01-26 | 23.81 | 25.29 | 23.50 | 25.00 | +5.35% | 4.25 | 25.00% |
| 2026-01-23 | 23.59 | 24.36 | 23.53 | 23.73 | +1.19% | 1.97 | 11.94% |
| 2026-01-22 | 23.52 | 23.68 | 23.37 | 23.45 | -1.01% | 1.43 | 8.81% |
| 2026-01-21 | 22.85 | 23.72 | 22.72 | 23.69 | +3.45% | 2.81 | 17.36% |
| 2026-01-20 | 23.31 | 23.33 | 22.83 | 22.90 | -1.67% | 1.65 | 10.35% |