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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.61 | 39.16 | 38.20 | 39.10 | +1.27% | 0.92 | 0.54% |
| 2025-08-19 | 39.10 | 39.58 | 38.40 | 38.61 | -1.58% | 0.83 | 0.49% |
| 2025-08-18 | 38.23 | 39.62 | 38.23 | 39.23 | +2.10% | 1.28 | 0.74% |
| 2025-08-15 | 38.46 | 38.47 | 38.09 | 38.43 | +0.73% | 1.04 | 0.62% |
| 2025-08-14 | 38.09 | 38.50 | 37.89 | 38.15 | +0.03% | 1.16 | 0.69% |
| 2025-08-13 | 38.26 | 38.61 | 37.58 | 38.14 | -0.26% | 1.23 | 0.74% |
| 2025-08-12 | 38.29 | 39.00 | 38.01 | 38.24 | -0.98% | 1.02 | 0.60% |
| 2025-08-11 | 37.88 | 38.81 | 37.51 | 38.61 | +1.95% | 1.32 | 0.78% |
| 2025-08-08 | 36.92 | 38.10 | 36.92 | 37.88 | +1.06% | 1.26 | 0.76% |
| 2025-08-07 | 37.28 | 37.55 | 37.16 | 37.48 | +0.35% | 1.18 | 0.71% |
| 2025-08-06 | 37.61 | 37.90 | 37.23 | 37.35 | -0.74% | 0.96 | 0.58% |
| 2025-08-05 | 36.98 | 37.90 | 36.74 | 37.63 | +1.70% | 1.20 | 0.73% |
| 2025-08-04 | 36.30 | 37.44 | 36.30 | 37.00 | +0.60% | 1.24 | 0.76% |
| 2025-08-01 | 35.98 | 36.79 | 35.59 | 36.78 | +2.22% | 0.98 | 0.62% |
| 2025-07-31 | 35.40 | 36.23 | 35.22 | 35.98 | +1.21% | 1.21 | 0.77% |
| 2025-07-30 | 34.87 | 35.65 | 34.66 | 35.55 | +1.89% | 1.41 | 0.91% |
| 2025-07-29 | 34.93 | 35.05 | 34.61 | 34.90 | -0.11% | 0.55 | 0.36% |
| 2025-07-28 | 34.80 | 35.20 | 34.42 | 34.93 | +0.37% | 0.80 | 0.52% |
| 2025-07-25 | 34.80 | 35.09 | 34.12 | 34.81 | +0.52% | 0.92 | 0.61% |
| 2025-07-24 | 34.56 | 34.95 | 34.43 | 34.63 | -0.77% | 0.94 | 0.62% |