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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.70 | 40.19 | 36.27 | 36.27 | -10.00% | 4.67 | 2.75% |
| 2026-03-23 | 44.30 | 44.37 | 40.30 | 40.30 | -10.00% | 2.77 | 1.44% |
| 2026-03-20 | 45.82 | 46.24 | 44.56 | 44.78 | -2.27% | 2.30 | 1.11% |
| 2026-03-19 | 45.60 | 46.97 | 45.20 | 45.82 | -0.82% | 2.57 | 1.22% |
| 2026-03-18 | 44.90 | 46.30 | 41.04 | 46.20 | +1.87% | 4.55 | 2.28% |
| 2026-03-17 | 47.72 | 47.72 | 43.28 | 45.35 | -5.70% | 6.37 | 3.17% |
| 2026-03-16 | 47.78 | 48.15 | 46.67 | 48.09 | -0.85% | 2.37 | 1.11% |
| 2026-03-13 | 49.30 | 49.30 | 47.09 | 48.50 | -1.62% | 2.57 | 1.19% |
| 2026-03-12 | 49.70 | 50.16 | 48.34 | 49.30 | -0.90% | 2.89 | 1.30% |
| 2026-03-11 | 50.69 | 50.69 | 49.22 | 49.75 | -1.87% | 3.07 | 1.37% |
| 2026-03-10 | 49.50 | 51.08 | 49.34 | 50.70 | +2.53% | 4.33 | 1.91% |
| 2026-03-09 | 49.26 | 50.19 | 46.95 | 49.45 | -0.20% | 4.73 | 2.17% |
| 2026-03-06 | 49.00 | 49.96 | 48.70 | 49.55 | +0.20% | 3.05 | 1.38% |
| 2026-03-05 | 49.33 | 50.02 | 48.89 | 49.45 | +0.30% | 1.96 | 0.88% |
| 2026-03-04 | 49.89 | 50.49 | 48.60 | 49.30 | -1.18% | 2.76 | 1.24% |
| 2026-03-03 | 48.89 | 50.37 | 48.01 | 49.89 | +1.65% | 2.47 | 1.11% |
| 2026-03-02 | 49.84 | 50.40 | 48.41 | 49.08 | -2.27% | 1.77 | 0.80% |
| 2026-02-27 | 49.49 | 50.22 | 49.30 | 50.22 | +0.66% | 1.10 | 0.49% |
| 2026-02-26 | 50.11 | 50.11 | 49.12 | 49.89 | 0.00% | 1.18 | 0.53% |
| 2026-02-25 | 50.05 | 50.63 | 49.31 | 49.89 | -0.97% | 1.47 | 0.65% |