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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.15 | 44.48 | 42.83 | 44.08 | -0.07% | 2.87 | 1.45% |
| 2025-12-17 | 43.72 | 44.88 | 43.08 | 44.11 | -0.61% | 3.80 | 1.92% |
| 2025-12-16 | 44.48 | 45.33 | 40.28 | 44.38 | -0.85% | 8.59 | 4.49% |
| 2025-12-15 | 42.89 | 44.76 | 42.89 | 44.76 | +5.80% | 4.97 | 2.52% |
| 2025-12-12 | 42.65 | 42.86 | 41.69 | 42.30 | -0.19% | 2.18 | 1.15% |
| 2025-12-11 | 42.49 | 42.75 | 41.99 | 42.38 | -0.19% | 1.78 | 0.93% |
| 2025-12-10 | 42.98 | 43.00 | 42.14 | 42.46 | -1.14% | 2.27 | 1.18% |
| 2025-12-09 | 42.94 | 43.38 | 42.68 | 42.95 | +0.02% | 1.95 | 1.00% |
| 2025-12-08 | 42.66 | 43.23 | 42.17 | 42.94 | +0.91% | 2.02 | 1.04% |
| 2025-12-05 | 42.28 | 42.65 | 41.98 | 42.55 | +0.64% | 2.46 | 1.29% |
| 2025-12-04 | 41.43 | 42.73 | 41.30 | 42.28 | +1.07% | 2.39 | 1.26% |
| 2025-12-03 | 42.29 | 42.48 | 40.80 | 41.84 | -0.36% | 2.63 | 1.41% |
| 2025-12-02 | 40.69 | 42.17 | 40.69 | 41.99 | +2.81% | 4.37 | 2.34% |
| 2025-12-01 | 41.04 | 41.77 | 40.59 | 40.84 | -1.28% | 2.47 | 1.34% |
| 2025-11-28 | 41.17 | 41.76 | 40.41 | 41.37 | +0.46% | 2.59 | 1.39% |
| 2025-11-27 | 40.99 | 42.33 | 40.09 | 41.18 | +0.10% | 4.72 | 2.55% |
| 2025-11-26 | 36.99 | 41.38 | 36.99 | 41.14 | +0.12% | 6.67 | 3.76% |
| 2025-11-25 | 44.83 | 44.98 | 41.07 | 41.09 | -9.95% | 9.86 | 5.40% |
| 2025-11-24 | 46.81 | 46.88 | 45.33 | 45.63 | -2.80% | 2.82 | 1.39% |
| 2025-11-21 | 47.68 | 47.86 | 45.48 | 46.94 | -1.55% | 3.15 | 1.53% |