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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.55 | 50.20 | 48.40 | 49.31 | +1.13% | 3.97 | 2.44% |
| 2025-09-15 | 50.00 | 50.00 | 48.48 | 48.76 | -2.97% | 5.50 | 3.40% |
| 2025-09-12 | 50.00 | 50.90 | 49.00 | 50.25 | +0.42% | 5.29 | 3.20% |
| 2025-09-11 | 46.93 | 51.06 | 46.38 | 50.04 | +6.99% | 7.98 | 4.91% |
| 2025-09-10 | 46.89 | 48.07 | 46.60 | 46.77 | +0.45% | 4.15 | 2.67% |
| 2025-09-09 | 47.09 | 47.87 | 46.30 | 46.56 | -2.18% | 3.22 | 2.08% |
| 2025-09-08 | 48.90 | 49.00 | 46.98 | 47.60 | -1.04% | 4.47 | 2.86% |
| 2025-09-05 | 46.99 | 48.24 | 46.29 | 48.10 | +3.69% | 4.84 | 3.11% |
| 2025-09-04 | 50.54 | 50.54 | 45.50 | 46.39 | -7.18% | 8.04 | 5.11% |
| 2025-09-03 | 50.29 | 51.22 | 49.00 | 49.98 | +0.48% | 5.73 | 3.47% |
| 2025-09-02 | 51.35 | 52.00 | 49.60 | 49.74 | -3.04% | 7.47 | 4.52% |
| 2025-09-01 | 52.67 | 53.96 | 50.88 | 51.30 | -6.90% | 12.48 | 7.32% |
| 2025-08-29 | 54.63 | 55.50 | 53.20 | 55.10 | +1.47% | 6.42 | 3.58% |
| 2025-08-28 | 53.54 | 55.00 | 52.08 | 54.30 | -0.79% | 10.15 | 5.77% |
| 2025-08-27 | 55.10 | 56.99 | 54.51 | 54.73 | -3.49% | 8.13 | 4.44% |
| 2025-08-26 | 57.61 | 58.00 | 56.51 | 56.71 | -2.89% | 7.80 | 4.16% |
| 2025-08-25 | 55.55 | 59.18 | 54.90 | 58.40 | +8.55% | 15.75 | 8.34% |
| 2025-08-22 | 51.20 | 55.43 | 51.11 | 53.80 | +5.26% | 12.49 | 7.04% |
| 2025-08-21 | 53.20 | 53.34 | 50.80 | 51.11 | -4.20% | 6.47 | 3.82% |
| 2025-08-20 | 52.60 | 53.59 | 51.39 | 53.35 | +0.24% | 5.98 | 3.46% |