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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 106.00 | 107.80 | 104.50 | 106.40 | +0.02% | 11.43 | 3.27% |
| 2026-04-20 | 107.50 | 109.00 | 105.58 | 106.38 | -1.75% | 14.12 | 4.00% |
| 2026-04-17 | 107.80 | 109.20 | 104.00 | 108.27 | +4.02% | 15.68 | 4.44% |
| 2026-04-16 | 102.16 | 105.58 | 100.50 | 104.09 | +1.53% | 12.80 | 3.76% |
| 2026-04-15 | 98.94 | 105.98 | 98.10 | 102.52 | +3.05% | 18.61 | 5.53% |
| 2026-04-14 | 101.69 | 104.28 | 98.60 | 99.49 | -2.16% | 19.18 | 5.76% |
| 2026-04-13 | 100.98 | 103.22 | 100.00 | 101.69 | -0.11% | 16.95 | 5.05% |
| 2026-04-10 | 98.00 | 103.79 | 96.19 | 101.80 | +4.88% | 28.29 | 8.57% |
| 2026-04-09 | 89.20 | 97.06 | 88.25 | 97.06 | +10.00% | 20.59 | 6.66% |
| 2026-04-08 | 83.32 | 88.24 | 82.09 | 88.24 | +10.00% | 13.20 | 4.66% |
| 2026-04-07 | 83.00 | 83.60 | 79.91 | 80.22 | -3.71% | 7.42 | 2.76% |
| 2026-04-03 | 84.48 | 86.28 | 83.20 | 83.31 | +0.68% | 9.67 | 3.47% |
| 2026-04-02 | 81.60 | 83.93 | 80.80 | 82.75 | +1.36% | 8.15 | 3.00% |
| 2026-04-01 | 78.90 | 82.78 | 78.55 | 81.64 | +7.99% | 12.03 | 4.51% |
| 2026-03-31 | 77.50 | 77.97 | 74.50 | 75.60 | -3.06% | 6.37 | 2.54% |
| 2026-03-30 | 75.50 | 78.66 | 75.06 | 77.99 | +2.20% | 5.13 | 2.02% |
| 2026-03-27 | 74.89 | 77.50 | 74.00 | 76.31 | +0.33% | 4.34 | 1.73% |
| 2026-03-26 | 77.94 | 78.71 | 75.70 | 76.06 | -2.41% | 5.97 | 2.35% |
| 2026-03-25 | 78.57 | 79.20 | 76.68 | 77.94 | +4.06% | 8.07 | 3.14% |
| 2026-03-24 | 74.61 | 74.99 | 71.58 | 74.90 | +4.06% | 7.45 | 3.08% |