华达科技 sh.603358
37.59
-3.86%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.10 | 39.39 | 36.51 | 37.59 | -3.86% | 6.82 | 3.99% |
| 2026-05-22 | 39.45 | 40.18 | 38.79 | 39.10 | +1.14% | 7.75 | 4.30% |
| 2026-05-21 | 38.26 | 39.80 | 37.80 | 38.66 | +0.97% | 8.46 | 4.77% |
| 2026-05-20 | 37.20 | 39.00 | 36.70 | 38.29 | +1.89% | 6.85 | 3.97% |
| 2026-05-19 | 38.70 | 39.10 | 36.31 | 37.58 | -0.69% | 10.27 | 6.02% |
| 2026-05-18 | 34.35 | 37.84 | 33.98 | 37.84 | +10.00% | 9.81 | 5.85% |
| 2026-05-15 | 35.40 | 35.57 | 34.30 | 34.40 | -2.96% | 3.04 | 1.91% |
| 2026-05-14 | 35.90 | 36.49 | 34.75 | 35.45 | -0.92% | 4.45 | 2.75% |
| 2026-05-13 | 36.00 | 36.72 | 35.16 | 35.78 | +0.22% | 4.80 | 2.94% |
| 2026-05-12 | 34.32 | 35.97 | 33.60 | 35.70 | +3.51% | 6.11 | 3.85% |
| 2026-05-11 | 35.30 | 35.72 | 34.14 | 34.49 | -1.23% | 4.79 | 3.02% |
| 2026-05-08 | 33.58 | 35.39 | 33.05 | 34.92 | +3.62% | 4.91 | 3.14% |
| 2026-05-07 | 32.61 | 34.15 | 32.20 | 33.70 | +3.37% | 3.88 | 2.55% |
| 2026-05-06 | 32.00 | 33.27 | 32.00 | 32.60 | +4.09% | 4.67 | 3.13% |
| 2026-04-30 | 30.91 | 32.55 | 30.91 | 31.32 | -3.81% | 4.25 | 2.95% |
| 2026-04-29 | 32.35 | 33.05 | 31.56 | 32.56 | -0.28% | 4.86 | 3.31% |
| 2026-04-28 | 33.55 | 33.55 | 32.32 | 32.65 | -3.40% | 3.19 | 2.13% |
| 2026-04-27 | 35.02 | 35.67 | 33.78 | 33.80 | -4.57% | 3.74 | 2.40% |
| 2026-04-24 | 36.16 | 36.26 | 35.01 | 35.42 | -2.53% | 2.48 | 1.54% |
| 2026-04-23 | 36.60 | 37.60 | 36.21 | 36.34 | -0.98% | 2.72 | 1.63% |