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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 60.42 | 63.80 | 57.77 | 63.13 | +5.57% | 12.92 | 6.43% |
| 2025-12-16 | 62.00 | 63.00 | 58.88 | 59.80 | -2.76% | 10.53 | 5.30% |
| 2025-12-15 | 61.20 | 63.39 | 60.88 | 61.50 | +0.11% | 14.10 | 6.92% |
| 2025-12-12 | 57.10 | 61.87 | 56.33 | 61.43 | +6.50% | 16.80 | 8.56% |
| 2025-12-11 | 52.80 | 58.36 | 52.44 | 57.68 | +8.26% | 16.05 | 8.67% |
| 2025-12-10 | 50.66 | 53.80 | 50.66 | 53.28 | +4.90% | 7.17 | 4.12% |
| 2025-12-09 | 50.15 | 51.32 | 50.00 | 50.79 | +0.89% | 4.66 | 2.79% |
| 2025-12-08 | 47.63 | 51.08 | 47.63 | 50.34 | +5.31% | 7.21 | 4.40% |
| 2025-12-05 | 46.61 | 47.99 | 46.60 | 47.80 | +1.53% | 2.16 | 1.38% |
| 2025-12-04 | 46.74 | 47.68 | 46.12 | 47.08 | +0.47% | 1.75 | 1.14% |
| 2025-12-03 | 47.25 | 48.67 | 46.60 | 46.86 | -1.12% | 2.27 | 1.46% |
| 2025-12-02 | 46.80 | 47.60 | 46.50 | 47.39 | +0.38% | 2.35 | 1.52% |
| 2025-12-01 | 46.02 | 47.39 | 45.67 | 47.21 | +2.56% | 2.98 | 1.94% |
| 2025-11-28 | 47.00 | 47.00 | 45.68 | 46.03 | -0.80% | 2.08 | 1.37% |
| 2025-11-27 | 47.00 | 48.44 | 46.25 | 46.40 | -1.21% | 3.35 | 2.14% |
| 2025-11-26 | 46.11 | 48.00 | 45.60 | 46.97 | +0.41% | 3.61 | 2.34% |
| 2025-11-25 | 46.18 | 47.39 | 46.18 | 46.78 | +2.70% | 3.41 | 2.21% |
| 2025-11-24 | 46.02 | 46.46 | 44.68 | 45.55 | -0.96% | 3.12 | 2.08% |
| 2025-11-21 | 46.44 | 47.77 | 45.99 | 45.99 | -4.37% | 4.06 | 2.65% |
| 2025-11-20 | 49.50 | 50.79 | 47.81 | 48.09 | +0.17% | 3.62 | 2.25% |