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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.63 | 48.60 | 47.39 | 48.01 | +0.82% | 2.98 | 1.88% |
| 2025-11-18 | 47.59 | 48.29 | 47.16 | 47.62 | +0.08% | 2.46 | 1.56% |
| 2025-11-17 | 48.66 | 49.12 | 47.47 | 47.58 | -1.55% | 3.75 | 2.36% |
| 2025-11-14 | 50.68 | 50.71 | 48.12 | 48.33 | -7.45% | 8.45 | 5.25% |
| 2025-11-13 | 50.65 | 53.18 | 50.38 | 52.22 | +3.28% | 5.53 | 3.23% |
| 2025-11-12 | 51.60 | 51.72 | 49.83 | 50.56 | -2.28% | 4.14 | 2.49% |
| 2025-11-11 | 52.50 | 52.80 | 51.34 | 51.74 | -0.21% | 3.86 | 2.25% |
| 2025-11-10 | 53.00 | 53.65 | 50.88 | 51.85 | -0.48% | 5.37 | 3.13% |
| 2025-11-07 | 52.30 | 53.77 | 51.50 | 52.10 | -1.19% | 8.26 | 4.76% |
| 2025-11-06 | 48.60 | 53.08 | 48.51 | 52.73 | +9.29% | 15.07 | 8.78% |
| 2025-11-05 | 48.47 | 49.02 | 48.02 | 48.25 | -1.83% | 3.12 | 1.96% |
| 2025-11-04 | 48.87 | 49.94 | 48.63 | 49.15 | +0.24% | 2.77 | 1.71% |
| 2025-11-03 | 49.80 | 50.01 | 48.37 | 49.03 | -1.96% | 3.43 | 2.14% |
| 2025-10-31 | 49.93 | 50.60 | 49.27 | 50.01 | -0.10% | 3.80 | 2.30% |
| 2025-10-30 | 51.30 | 51.30 | 49.58 | 50.06 | -2.53% | 4.18 | 2.53% |
| 2025-10-29 | 50.26 | 51.98 | 50.26 | 51.36 | +1.32% | 5.52 | 3.27% |
| 2025-10-28 | 51.05 | 52.41 | 50.61 | 50.69 | -1.40% | 7.04 | 4.15% |
| 2025-10-27 | 53.59 | 53.60 | 51.35 | 51.41 | -0.87% | 8.42 | 4.89% |
| 2025-10-24 | 48.33 | 51.88 | 48.02 | 51.86 | +7.79% | 10.00 | 6.03% |
| 2025-10-23 | 47.29 | 48.18 | 46.50 | 48.11 | +0.97% | 2.59 | 1.67% |