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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.27 | 36.80 | 35.82 | 36.70 | +0.60% | 2.66 | 1.60% |
| 2026-04-21 | 36.95 | 37.30 | 36.20 | 36.48 | -1.83% | 3.60 | 2.16% |
| 2026-04-20 | 35.41 | 38.50 | 35.41 | 37.16 | +5.06% | 6.78 | 3.98% |
| 2026-04-17 | 34.48 | 35.63 | 34.12 | 35.37 | +2.58% | 4.51 | 2.83% |
| 2026-04-16 | 33.27 | 35.32 | 33.27 | 34.48 | +5.73% | 6.17 | 3.93% |
| 2026-04-15 | 33.29 | 33.50 | 32.50 | 32.61 | -1.75% | 3.52 | 2.35% |
| 2026-04-14 | 32.59 | 34.23 | 32.59 | 33.19 | -0.39% | 4.12 | 2.70% |
| 2026-04-13 | 34.07 | 34.15 | 33.17 | 33.32 | -3.08% | 3.55 | 2.33% |
| 2026-04-10 | 35.17 | 35.39 | 34.28 | 34.38 | -1.12% | 4.11 | 2.59% |
| 2026-04-09 | 34.65 | 35.17 | 33.65 | 34.77 | -0.09% | 4.55 | 2.89% |
| 2026-04-08 | 33.37 | 35.18 | 31.70 | 34.80 | +3.23% | 5.99 | 3.89% |
| 2026-04-07 | 35.41 | 35.77 | 33.71 | 33.71 | -4.80% | 4.96 | 3.17% |
| 2026-04-03 | 36.00 | 36.61 | 33.56 | 35.41 | -1.42% | 8.45 | 5.30% |
| 2026-04-02 | 36.10 | 36.58 | 35.01 | 35.92 | -0.25% | 5.74 | 3.49% |
| 2026-04-01 | 34.50 | 37.80 | 33.95 | 36.01 | +4.38% | 11.84 | 7.27% |
| 2026-03-31 | 33.85 | 35.98 | 33.43 | 34.50 | +3.51% | 12.32 | 7.86% |
| 2026-03-30 | 30.29 | 33.33 | 30.28 | 33.33 | +10.00% | 14.06 | 9.60% |
| 2026-03-27 | 27.81 | 30.44 | 27.30 | 30.30 | +3.10% | 14.95 | 11.47% |
| 2026-03-26 | 30.50 | 30.99 | 29.38 | 29.39 | -9.96% | 14.00 | 10.20% |
| 2026-03-25 | 32.64 | 32.64 | 32.64 | 32.64 | -10.01% | 1.86 | 1.25% |