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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.16 | 48.29 | 46.87 | 47.68 | -1.40% | 2.54 | 1.21% |
| 2025-11-19 | 47.93 | 48.47 | 47.53 | 48.36 | +0.92% | 4.29 | 2.02% |
| 2025-11-18 | 47.87 | 48.16 | 47.75 | 47.92 | -0.31% | 2.15 | 1.02% |
| 2025-11-17 | 48.07 | 48.61 | 47.45 | 48.07 | -0.04% | 4.71 | 2.24% |
| 2025-11-14 | 47.92 | 49.19 | 47.68 | 48.09 | +0.02% | 5.51 | 2.59% |
| 2025-11-13 | 48.87 | 48.99 | 46.87 | 48.08 | -2.27% | 4.87 | 2.31% |
| 2025-11-12 | 48.87 | 49.46 | 48.07 | 49.20 | +0.43% | 5.94 | 2.76% |
| 2025-11-11 | 48.02 | 49.86 | 48.02 | 48.99 | +1.11% | 7.37 | 3.40% |
| 2025-11-10 | 45.88 | 48.45 | 45.30 | 48.45 | +5.59% | 8.47 | 4.06% |
| 2025-11-07 | 44.09 | 46.37 | 44.08 | 45.89 | +2.70% | 7.00 | 3.50% |
| 2025-11-06 | 43.58 | 45.61 | 42.76 | 44.68 | +1.91% | 8.66 | 4.46% |
| 2025-11-05 | 43.57 | 43.88 | 42.29 | 43.84 | -0.50% | 5.97 | 3.12% |
| 2025-11-04 | 43.67 | 44.27 | 43.48 | 44.06 | +0.89% | 8.91 | 4.62% |
| 2025-11-03 | 43.78 | 44.33 | 43.18 | 43.67 | +0.30% | 6.32 | 3.29% |
| 2025-10-31 | 42.51 | 44.10 | 42.34 | 43.54 | +1.42% | 4.52 | 2.38% |
| 2025-10-30 | 41.77 | 43.31 | 41.51 | 42.93 | +2.40% | 4.35 | 2.32% |
| 2025-10-29 | 41.87 | 42.28 | 41.37 | 41.93 | +0.12% | 4.06 | 2.21% |
| 2025-10-28 | 41.59 | 42.04 | 41.24 | 41.88 | +0.21% | 4.49 | 2.45% |
| 2025-10-27 | 40.89 | 42.72 | 40.89 | 41.79 | +1.38% | 7.22 | 3.92% |
| 2025-10-24 | 41.90 | 42.38 | 40.81 | 41.22 | -3.61% | 3.60 | 1.98% |