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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.90 | 48.90 | 47.20 | 47.65 | -1.63% | 3.15 | 2.00% |
| 2025-10-21 | 47.70 | 49.00 | 47.58 | 48.44 | +1.55% | 2.96 | 1.86% |
| 2025-10-20 | 47.50 | 49.40 | 47.22 | 47.70 | +1.75% | 4.06 | 2.54% |
| 2025-10-17 | 48.10 | 48.80 | 46.83 | 46.88 | -2.84% | 3.39 | 2.17% |
| 2025-10-16 | 49.45 | 49.60 | 48.03 | 48.25 | -2.58% | 3.41 | 2.12% |
| 2025-10-15 | 47.86 | 49.88 | 47.60 | 49.53 | +2.93% | 4.51 | 2.80% |
| 2025-10-14 | 50.28 | 50.78 | 47.80 | 48.12 | -3.82% | 6.18 | 3.83% |
| 2025-10-13 | 49.28 | 50.40 | 48.80 | 50.03 | -2.97% | 6.71 | 4.10% |
| 2025-10-10 | 52.18 | 53.33 | 50.70 | 51.56 | -1.51% | 7.80 | 4.58% |
| 2025-10-09 | 56.00 | 56.00 | 51.60 | 52.35 | -6.62% | 17.19 | 9.78% |
| 2025-09-30 | 56.00 | 56.06 | 55.00 | 56.06 | +10.01% | 10.38 | 5.63% |
| 2025-09-29 | 50.00 | 51.47 | 49.77 | 50.96 | +1.92% | 5.19 | 3.12% |
| 2025-09-26 | 52.11 | 52.36 | 50.00 | 50.00 | -5.45% | 9.33 | 5.58% |
| 2025-09-25 | 51.78 | 53.88 | 50.41 | 52.88 | +1.54% | 10.47 | 6.07% |
| 2025-09-24 | 51.95 | 54.26 | 51.50 | 52.08 | -0.61% | 10.62 | 6.13% |
| 2025-09-23 | 53.05 | 53.30 | 49.82 | 52.40 | -1.24% | 9.55 | 5.64% |
| 2025-09-22 | 53.28 | 55.30 | 52.20 | 53.06 | -0.06% | 9.57 | 5.41% |
| 2025-09-19 | 51.91 | 54.52 | 51.00 | 53.09 | +2.51% | 8.00 | 4.61% |
| 2025-09-18 | 49.79 | 53.66 | 49.44 | 51.79 | +4.02% | 11.02 | 6.44% |
| 2025-09-17 | 49.32 | 51.50 | 49.00 | 49.79 | +0.97% | 5.82 | 3.53% |