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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.26 | 79.50 | 74.08 | 77.96 | +3.82% | 11.11 | 4.34% |
| 2026-02-12 | 75.30 | 77.50 | 73.88 | 75.09 | -0.11% | 11.93 | 4.82% |
| 2026-02-11 | 76.27 | 77.70 | 75.00 | 75.17 | -2.76% | 7.80 | 3.13% |
| 2026-02-10 | 78.08 | 79.99 | 75.88 | 77.30 | -0.50% | 7.76 | 3.05% |
| 2026-02-09 | 80.00 | 80.68 | 76.20 | 77.69 | +0.37% | 12.19 | 4.74% |
| 2026-02-06 | 78.01 | 81.48 | 77.33 | 77.40 | -1.81% | 10.22 | 3.93% |
| 2026-02-05 | 81.31 | 81.90 | 76.75 | 78.83 | -3.39% | 10.42 | 4.03% |
| 2026-02-04 | 81.00 | 82.11 | 78.91 | 81.60 | +2.60% | 12.17 | 4.58% |
| 2026-02-03 | 74.27 | 79.66 | 74.27 | 79.53 | +9.23% | 12.31 | 4.84% |
| 2026-02-02 | 75.27 | 78.13 | 72.81 | 72.81 | -6.40% | 10.63 | 4.32% |
| 2026-01-30 | 71.71 | 79.57 | 70.58 | 77.79 | +6.56% | 12.55 | 5.05% |
| 2026-01-29 | 76.00 | 76.89 | 72.30 | 73.00 | -3.95% | 9.14 | 3.73% |
| 2026-01-28 | 77.90 | 80.66 | 74.00 | 76.00 | -0.91% | 13.09 | 5.18% |
| 2026-01-27 | 74.11 | 77.66 | 72.30 | 76.70 | +3.63% | 9.71 | 3.91% |
| 2026-01-26 | 71.88 | 74.96 | 71.62 | 74.01 | +2.27% | 9.70 | 3.99% |
| 2026-01-23 | 73.59 | 73.59 | 70.60 | 72.37 | -0.56% | 6.83 | 2.88% |
| 2026-01-22 | 72.90 | 74.44 | 70.56 | 72.78 | -0.14% | 10.56 | 4.44% |
| 2026-01-21 | 69.13 | 74.47 | 69.13 | 72.88 | +6.50% | 11.84 | 4.96% |
| 2026-01-20 | 68.86 | 70.41 | 66.26 | 68.43 | -0.61% | 8.39 | 3.74% |
| 2026-01-19 | 66.35 | 69.88 | 65.76 | 68.85 | +2.91% | 11.78 | 5.27% |