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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.88 | 43.61 | 42.42 | 42.70 | -0.65% | 3.44 | 2.43% |
| 2025-06-23 | 43.00 | 45.15 | 42.62 | 42.98 | -1.78% | 5.42 | 3.77% |
| 2025-06-20 | 44.25 | 44.35 | 42.72 | 43.76 | +1.13% | 3.79 | 2.64% |
| 2025-06-19 | 43.41 | 44.31 | 42.42 | 43.27 | +0.95% | 7.47 | 5.19% |
| 2025-06-18 | 40.14 | 43.01 | 39.44 | 42.86 | +8.57% | 8.28 | 6.02% |
| 2025-06-17 | 40.53 | 40.75 | 39.12 | 39.48 | -2.78% | 2.64 | 2.02% |
| 2025-06-16 | 39.52 | 41.20 | 39.36 | 40.61 | +2.49% | 3.03 | 2.27% |
| 2025-06-13 | 40.79 | 40.92 | 39.42 | 39.62 | -2.43% | 2.36 | 1.79% |
| 2025-06-12 | 39.70 | 41.69 | 39.64 | 40.61 | +1.50% | 3.47 | 2.57% |
| 2025-06-11 | 40.88 | 40.88 | 39.83 | 40.01 | +0.10% | 2.08 | 1.57% |
| 2025-06-10 | 39.52 | 41.30 | 39.32 | 39.97 | +0.15% | 3.18 | 2.40% |
| 2025-06-09 | 41.32 | 41.46 | 39.73 | 39.91 | -3.24% | 3.76 | 2.85% |
| 2025-06-06 | 39.88 | 43.49 | 39.02 | 41.25 | +2.94% | 6.57 | 4.85% |
| 2025-06-05 | 40.92 | 40.92 | 37.41 | 40.07 | -3.60% | 8.84 | 6.86% |
| 2025-06-04 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |
| 2025-06-03 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |
| 2025-05-30 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |
| 2025-05-29 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |
| 2025-05-28 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |
| 2025-05-27 | 41.56 | 41.56 | 41.56 | 41.56 | nan% | nan | nan% |