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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.90 | 44.48 | 42.71 | 43.70 | +1.94% | 4.02 | 2.78% |
| 2025-07-21 | 43.62 | 44.00 | 42.46 | 42.87 | -2.12% | 2.66 | 1.88% |
| 2025-07-18 | 44.39 | 44.56 | 43.27 | 43.80 | -1.33% | 3.30 | 2.29% |
| 2025-07-17 | 42.19 | 44.98 | 41.62 | 44.39 | +5.26% | 5.92 | 4.09% |
| 2025-07-16 | 42.17 | 43.25 | 41.90 | 42.17 | 0.00% | 2.95 | 2.10% |
| 2025-07-15 | 40.82 | 42.50 | 40.80 | 42.17 | +3.26% | 3.20 | 2.33% |
| 2025-07-14 | 40.50 | 41.17 | 40.39 | 40.84 | +0.86% | 1.74 | 1.29% |
| 2025-07-11 | 40.96 | 41.10 | 40.36 | 40.49 | -1.07% | 2.39 | 1.79% |
| 2025-07-10 | 41.24 | 41.32 | 40.36 | 40.93 | -0.34% | 1.86 | 1.38% |
| 2025-07-09 | 42.48 | 42.50 | 40.90 | 41.07 | -3.32% | 2.29 | 1.67% |
| 2025-07-08 | 41.57 | 43.00 | 41.47 | 42.48 | +2.19% | 2.31 | 1.66% |
| 2025-07-07 | 41.30 | 41.76 | 40.78 | 41.57 | +0.58% | 1.58 | 1.17% |
| 2025-07-04 | 41.87 | 41.88 | 40.72 | 41.33 | -1.62% | 2.44 | 1.80% |
| 2025-07-03 | 41.64 | 42.85 | 41.53 | 42.01 | +1.55% | 2.76 | 2.00% |
| 2025-07-02 | 43.60 | 43.64 | 41.31 | 41.37 | -5.29% | 3.88 | 2.81% |
| 2025-07-01 | 43.50 | 43.70 | 42.81 | 43.68 | +0.41% | 2.02 | 1.41% |
| 2025-06-30 | 43.36 | 43.93 | 43.00 | 43.50 | +0.35% | 2.78 | 1.95% |
| 2025-06-27 | 43.55 | 44.50 | 42.60 | 43.35 | -0.46% | 3.84 | 2.68% |
| 2025-06-26 | 43.80 | 44.68 | 43.30 | 43.55 | -1.25% | 3.73 | 2.59% |
| 2025-06-25 | 43.03 | 44.18 | 42.43 | 44.10 | +3.28% | 4.54 | 3.18% |