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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.95 | 54.23 | 51.67 | 53.22 | +1.92% | 9.71 | 5.57% |
| 2025-08-18 | 53.13 | 53.28 | 51.00 | 52.22 | -0.36% | 9.43 | 5.52% |
| 2025-08-15 | 49.88 | 53.00 | 49.51 | 52.41 | +5.54% | 12.35 | 7.22% |
| 2025-08-14 | 50.36 | 51.86 | 48.40 | 49.66 | -2.63% | 13.32 | 8.10% |
| 2025-08-13 | 49.24 | 51.59 | 48.51 | 51.00 | +8.74% | 17.52 | 10.58% |
| 2025-08-12 | 43.27 | 47.50 | 42.85 | 46.90 | +8.39% | 8.93 | 5.93% |
| 2025-08-11 | 43.17 | 43.50 | 42.93 | 43.27 | +1.22% | 2.22 | 1.56% |
| 2025-08-08 | 43.88 | 44.04 | 42.74 | 42.75 | -3.08% | 3.13 | 2.20% |
| 2025-08-07 | 44.99 | 45.20 | 43.94 | 44.11 | -1.96% | 2.55 | 1.75% |
| 2025-08-06 | 44.70 | 45.28 | 43.93 | 44.99 | +0.67% | 2.46 | 1.67% |
| 2025-08-05 | 43.99 | 44.92 | 43.80 | 44.69 | +1.94% | 2.93 | 2.01% |
| 2025-08-04 | 43.90 | 44.35 | 43.50 | 43.84 | -0.59% | 2.52 | 1.74% |
| 2025-08-01 | 44.66 | 45.24 | 43.88 | 44.10 | -2.22% | 2.73 | 1.87% |
| 2025-07-31 | 45.59 | 46.91 | 44.89 | 45.10 | +0.45% | 4.81 | 3.19% |
| 2025-07-30 | 47.30 | 47.68 | 44.86 | 44.90 | -5.07% | 6.25 | 4.12% |
| 2025-07-29 | 46.35 | 47.96 | 46.03 | 47.30 | +1.98% | 5.52 | 3.57% |
| 2025-07-28 | 45.50 | 46.99 | 44.74 | 46.38 | +2.45% | 4.80 | 3.17% |
| 2025-07-25 | 44.68 | 46.07 | 44.50 | 45.27 | +1.32% | 3.30 | 2.22% |
| 2025-07-24 | 44.46 | 45.32 | 44.46 | 44.68 | -0.25% | 2.68 | 1.81% |
| 2025-07-23 | 43.30 | 45.50 | 43.30 | 44.79 | +2.49% | 4.91 | 3.32% |