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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.80 | 23.31 | 22.80 | 23.29 | +1.30% | 1.98 | 12.36% |
| 2026-01-16 | 22.88 | 23.51 | 22.88 | 22.99 | +0.83% | 1.84 | 11.53% |
| 2026-01-15 | 22.60 | 23.09 | 22.52 | 22.80 | +0.44% | 1.41 | 8.95% |
| 2026-01-14 | 22.53 | 22.92 | 22.44 | 22.70 | +0.27% | 1.82 | 11.52% |
| 2026-01-13 | 23.00 | 23.28 | 22.55 | 22.64 | -1.95% | 2.19 | 13.77% |
| 2026-01-12 | 23.10 | 23.19 | 22.84 | 23.09 | +0.61% | 2.33 | 14.62% |
| 2026-01-09 | 22.99 | 22.99 | 22.62 | 22.95 | +0.83% | 2.34 | 14.80% |
| 2026-01-08 | 22.39 | 22.97 | 22.22 | 22.76 | +1.65% | 2.47 | 15.68% |
| 2026-01-07 | 22.27 | 22.50 | 22.16 | 22.39 | +0.40% | 2.07 | 13.39% |
| 2026-01-06 | 22.09 | 22.35 | 21.98 | 22.30 | +0.04% | 2.22 | 14.47% |
| 2026-01-05 | 21.98 | 22.29 | 21.57 | 22.29 | +1.46% | 2.40 | 15.76% |
| 2025-12-31 | 22.50 | 22.99 | 21.82 | 21.97 | -3.09% | 3.05 | 19.88% |
| 2025-12-30 | 24.47 | 24.58 | 22.66 | 22.67 | -8.77% | 5.76 | 35.70% |
| 2025-12-29 | 25.19 | 26.30 | 24.68 | 24.85 | -4.72% | 5.88 | 33.57% |
| 2025-12-26 | 25.52 | 27.80 | 24.91 | 26.08 | -1.29% | 7.56 | 41.31% |
| 2025-12-25 | 25.58 | 27.80 | 25.58 | 26.42 | +1.58% | 8.55 | 45.84% |
| 2025-12-24 | 27.83 | 29.60 | 25.96 | 26.01 | -29.34% | 11.04 | 57.63% |
| 2025-12-23 | 28.45 | 46.00 | 24.02 | 36.81 | +264.46% | 15.29 | 80.28% |