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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.60 | 67.76 | 62.32 | 66.90 | +8.60% | 15.78 | 7.24% |
| 2026-01-15 | 60.94 | 61.95 | 60.31 | 61.60 | +1.08% | 5.18 | 2.57% |
| 2026-01-14 | 62.00 | 62.71 | 59.90 | 60.94 | -1.07% | 6.53 | 3.25% |
| 2026-01-13 | 63.19 | 64.30 | 61.57 | 61.60 | -2.52% | 6.79 | 3.30% |
| 2026-01-12 | 62.60 | 63.94 | 62.51 | 63.19 | -1.17% | 5.78 | 2.78% |
| 2026-01-09 | 63.70 | 65.59 | 62.34 | 63.94 | -0.54% | 7.77 | 3.70% |
| 2026-01-08 | 65.92 | 65.96 | 63.33 | 64.29 | -2.47% | 6.93 | 3.26% |
| 2026-01-07 | 63.49 | 67.57 | 63.36 | 65.92 | +4.65% | 11.13 | 5.12% |
| 2026-01-06 | 65.78 | 65.78 | 61.80 | 62.99 | -4.24% | 10.38 | 5.00% |
| 2026-01-05 | 65.00 | 67.88 | 63.80 | 65.78 | +4.40% | 9.73 | 4.52% |
| 2025-12-31 | 62.17 | 63.70 | 61.21 | 63.01 | +1.81% | 6.64 | 3.23% |
| 2025-12-30 | 58.88 | 62.50 | 58.88 | 61.89 | +4.23% | 7.44 | 3.71% |
| 2025-12-29 | 59.15 | 59.94 | 58.41 | 59.38 | -0.10% | 5.30 | 2.72% |
| 2025-12-26 | 61.03 | 61.34 | 58.95 | 59.44 | -3.48% | 7.70 | 3.91% |
| 2025-12-25 | 62.97 | 63.40 | 61.15 | 61.58 | -2.41% | 6.51 | 3.19% |
| 2025-12-24 | 61.80 | 63.72 | 61.12 | 63.10 | +2.15% | 9.84 | 4.78% |
| 2025-12-23 | 61.51 | 62.17 | 60.61 | 61.77 | +0.44% | 6.38 | 3.15% |
| 2025-12-22 | 60.60 | 61.95 | 59.84 | 61.50 | +3.19% | 7.14 | 3.56% |
| 2025-12-19 | 61.00 | 61.49 | 59.00 | 59.60 | -1.00% | 6.22 | 3.15% |
| 2025-12-18 | 62.33 | 63.35 | 59.94 | 60.20 | -4.64% | 10.46 | 5.19% |