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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 77.62 | 78.00 | 71.98 | 71.98 | -10.00% | 12.00 | 4.88% |
| 2026-03-20 | 81.60 | 84.80 | 79.98 | 79.98 | +1.82% | 11.83 | 4.35% |
| 2026-03-19 | 79.82 | 80.80 | 77.95 | 78.55 | -3.38% | 5.18 | 1.99% |
| 2026-03-18 | 80.92 | 81.90 | 79.63 | 81.30 | +2.48% | 6.59 | 2.47% |
| 2026-03-17 | 87.00 | 87.00 | 78.67 | 79.33 | -7.09% | 10.82 | 4.06% |
| 2026-03-16 | 87.00 | 87.55 | 81.66 | 85.38 | -3.16% | 12.59 | 4.57% |
| 2026-03-13 | 88.33 | 91.21 | 87.81 | 88.17 | -1.02% | 9.85 | 3.34% |
| 2026-03-12 | 89.13 | 92.68 | 87.36 | 89.08 | +0.15% | 12.47 | 4.20% |
| 2026-03-11 | 88.62 | 91.18 | 87.76 | 88.95 | +1.54% | 12.99 | 4.39% |
| 2026-03-10 | 84.10 | 87.87 | 83.22 | 87.60 | +6.74% | 12.25 | 4.35% |
| 2026-03-09 | 79.99 | 82.28 | 75.41 | 82.07 | -1.52% | 13.90 | 5.39% |
| 2026-03-06 | 85.02 | 86.70 | 82.01 | 83.34 | -2.35% | 8.80 | 3.16% |
| 2026-03-05 | 87.00 | 89.92 | 84.35 | 85.35 | -2.36% | 15.71 | 5.50% |
| 2026-03-04 | 85.85 | 90.86 | 85.41 | 87.41 | -0.46% | 11.84 | 4.10% |
| 2026-03-03 | 95.00 | 95.48 | 87.20 | 87.81 | -0.62% | 24.12 | 8.01% |
| 2026-03-02 | 86.00 | 90.65 | 85.55 | 88.36 | +0.47% | 11.50 | 3.93% |
| 2026-02-27 | 86.00 | 88.38 | 85.30 | 87.95 | -0.63% | 8.99 | 3.14% |
| 2026-02-26 | 87.74 | 89.86 | 87.01 | 88.51 | +2.36% | 12.66 | 4.35% |
| 2026-02-25 | 85.83 | 87.71 | 84.70 | 86.47 | +1.13% | 14.40 | 5.08% |
| 2026-02-24 | 79.00 | 85.76 | 77.42 | 85.50 | +9.67% | 20.75 | 7.57% |