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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.38 | 50.91 | 49.20 | 50.38 | +2.40% | 1.70 | 0.75% |
| 2026-02-13 | 49.82 | 50.35 | 48.80 | 49.20 | -1.17% | 1.94 | 0.87% |
| 2026-02-12 | 50.20 | 50.45 | 49.14 | 49.78 | -1.41% | 3.30 | 1.47% |
| 2026-02-11 | 50.75 | 51.50 | 50.45 | 50.49 | -1.14% | 2.02 | 0.88% |
| 2026-02-10 | 51.19 | 51.85 | 49.33 | 51.07 | -0.21% | 3.47 | 1.53% |
| 2026-02-09 | 52.16 | 52.16 | 47.00 | 51.18 | +0.59% | 5.32 | 2.39% |
| 2026-02-06 | 51.02 | 53.20 | 50.41 | 50.88 | -1.24% | 4.70 | 2.02% |
| 2026-02-05 | 50.66 | 51.77 | 50.19 | 51.52 | +2.47% | 5.20 | 2.27% |
| 2026-02-04 | 50.25 | 50.44 | 49.78 | 50.28 | +0.20% | 1.61 | 0.71% |
| 2026-02-03 | 50.19 | 50.53 | 49.70 | 50.18 | +0.34% | 2.05 | 0.91% |
| 2026-02-02 | 51.90 | 52.45 | 49.71 | 50.01 | -2.70% | 3.95 | 1.74% |
| 2026-01-30 | 51.80 | 52.08 | 50.86 | 51.40 | -1.49% | 2.66 | 1.15% |
| 2026-01-29 | 53.55 | 53.58 | 51.80 | 52.18 | -2.72% | 2.43 | 1.03% |
| 2026-01-28 | 53.47 | 53.72 | 51.90 | 53.64 | +0.51% | 2.49 | 1.05% |
| 2026-01-27 | 54.50 | 54.52 | 53.10 | 53.37 | -2.45% | 2.40 | 0.99% |
| 2026-01-26 | 54.42 | 55.20 | 53.13 | 54.71 | +0.55% | 3.89 | 1.60% |
| 2026-01-23 | 54.05 | 55.66 | 54.00 | 54.41 | +0.46% | 4.22 | 1.72% |
| 2026-01-22 | 54.08 | 54.80 | 53.88 | 54.16 | -0.04% | 2.24 | 0.92% |
| 2026-01-21 | 53.68 | 55.29 | 53.12 | 54.18 | +0.93% | 3.10 | 1.27% |
| 2026-01-20 | 53.53 | 54.56 | 53.00 | 53.68 | +0.43% | 2.53 | 1.05% |