华懋科技 sh.603306
107.92
+0.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 108.00 | 110.23 | 106.18 | 107.92 | +0.41% | 13.22 | 3.70% |
| 2026-05-21 | 113.39 | 115.00 | 107.01 | 107.48 | -5.05% | 18.07 | 4.94% |
| 2026-05-20 | 111.06 | 116.97 | 111.06 | 113.20 | +1.93% | 20.03 | 5.30% |
| 2026-05-19 | 109.93 | 111.99 | 106.20 | 111.06 | -0.41% | 17.77 | 4.94% |
| 2026-05-18 | 107.00 | 112.73 | 106.95 | 111.52 | +3.57% | 19.78 | 5.46% |
| 2026-05-15 | 109.45 | 112.46 | 105.01 | 107.68 | -1.57% | 19.18 | 5.39% |
| 2026-05-14 | 109.88 | 112.76 | 103.00 | 109.40 | +0.64% | 25.49 | 7.20% |
| 2026-05-13 | 107.97 | 109.98 | 106.86 | 108.70 | -0.56% | 14.74 | 4.12% |
| 2026-05-12 | 108.88 | 109.99 | 106.10 | 109.31 | +2.02% | 21.33 | 5.97% |
| 2026-05-11 | 107.52 | 109.52 | 105.60 | 107.15 | -0.34% | 18.74 | 5.28% |
| 2026-05-08 | 108.78 | 109.97 | 106.10 | 107.52 | -1.08% | 20.07 | 5.64% |
| 2026-05-07 | 99.41 | 108.69 | 98.00 | 108.69 | +10.00% | 24.03 | 6.93% |
| 2026-05-06 | 101.30 | 101.44 | 95.00 | 98.81 | -2.60% | 20.29 | 6.24% |
| 2026-04-30 | 101.69 | 103.21 | 99.20 | 101.45 | +0.52% | 19.20 | 5.76% |
| 2026-04-29 | 90.00 | 101.45 | 90.00 | 100.93 | +9.43% | 23.71 | 7.37% |
| 2026-04-28 | 93.02 | 94.85 | 92.06 | 92.23 | -1.67% | 11.55 | 3.77% |
| 2026-04-27 | 95.20 | 97.00 | 91.41 | 93.80 | -2.84% | 24.79 | 8.00% |
| 2026-04-24 | 104.35 | 105.99 | 95.43 | 96.54 | -8.92% | 24.24 | 7.49% |
| 2026-04-23 | 105.85 | 110.46 | 104.28 | 106.00 | -1.30% | 17.32 | 4.92% |
| 2026-04-22 | 106.00 | 107.60 | 104.06 | 107.40 | +0.94% | 16.53 | 4.72% |