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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.14 | 54.65 | 52.52 | 53.45 | -2.46% | 3.88 | 1.61% |
| 2026-01-16 | 55.05 | 55.80 | 54.25 | 54.80 | -0.62% | 3.14 | 1.27% |
| 2026-01-15 | 53.43 | 55.45 | 53.30 | 55.14 | +3.15% | 4.12 | 1.67% |
| 2026-01-14 | 55.45 | 55.45 | 52.90 | 53.45 | -3.60% | 5.47 | 2.24% |
| 2026-01-13 | 56.73 | 56.83 | 55.08 | 55.45 | -2.25% | 3.97 | 1.57% |
| 2026-01-12 | 55.82 | 57.02 | 55.36 | 56.73 | +1.79% | 5.33 | 2.10% |
| 2026-01-09 | 52.41 | 56.53 | 52.41 | 55.73 | +7.88% | 7.04 | 2.81% |
| 2026-01-08 | 51.41 | 52.27 | 51.22 | 51.66 | +0.48% | 2.98 | 1.28% |
| 2026-01-07 | 49.88 | 51.76 | 49.88 | 51.41 | +2.59% | 3.09 | 1.35% |
| 2026-01-06 | 50.61 | 50.93 | 49.99 | 50.11 | -0.99% | 1.91 | 0.84% |
| 2026-01-05 | 50.36 | 50.91 | 49.37 | 50.61 | +0.49% | 2.75 | 1.22% |
| 2025-12-31 | 49.34 | 50.96 | 49.31 | 50.36 | +2.10% | 2.36 | 1.04% |
| 2025-12-30 | 49.40 | 49.86 | 49.05 | 49.33 | +0.04% | 2.03 | 0.91% |
| 2025-12-29 | 48.25 | 49.59 | 48.22 | 49.31 | +2.85% | 2.78 | 1.26% |
| 2025-12-26 | 46.87 | 48.35 | 46.87 | 47.94 | +2.91% | 2.83 | 1.32% |
| 2025-12-25 | 45.39 | 47.47 | 44.59 | 46.58 | +4.68% | 3.14 | 1.51% |
| 2025-12-24 | 42.98 | 44.73 | 42.98 | 44.50 | +3.82% | 3.35 | 1.69% |
| 2025-12-23 | 44.50 | 44.50 | 42.85 | 42.86 | -3.07% | 1.78 | 0.91% |
| 2025-12-22 | 44.23 | 44.42 | 44.00 | 44.22 | -0.34% | 1.50 | 0.75% |
| 2025-12-19 | 44.23 | 44.43 | 43.95 | 44.37 | +0.66% | 2.06 | 1.03% |