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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.99 | 42.76 | 39.98 | 42.76 | +4.18% | 4.72 | 2.59% |
| 2025-10-22 | 40.99 | 41.13 | 40.68 | 41.05 | -0.10% | 0.47 | 0.26% |
| 2025-10-21 | 40.72 | 41.24 | 40.59 | 41.09 | +0.71% | 1.02 | 0.56% |
| 2025-10-20 | 40.88 | 40.99 | 40.42 | 40.80 | -0.10% | 0.83 | 0.46% |
| 2025-10-17 | 40.99 | 41.49 | 40.17 | 40.84 | -0.90% | 1.66 | 0.92% |
| 2025-10-16 | 41.15 | 41.29 | 39.85 | 41.21 | -0.05% | 2.34 | 1.31% |
| 2025-10-15 | 41.23 | 42.24 | 41.08 | 41.23 | -1.10% | 2.13 | 1.16% |
| 2025-10-14 | 41.60 | 41.93 | 41.07 | 41.69 | +0.22% | 1.28 | 0.70% |
| 2025-10-13 | 41.54 | 41.86 | 40.99 | 41.60 | -1.86% | 1.48 | 0.81% |
| 2025-10-10 | 41.34 | 42.46 | 41.34 | 42.38 | +1.99% | 1.45 | 0.78% |
| 2025-10-09 | 40.89 | 42.35 | 40.89 | 41.56 | -2.07% | 1.55 | 0.84% |
| 2025-09-30 | 42.09 | 42.58 | 41.53 | 42.43 | +1.79% | 1.46 | 0.78% |
| 2025-09-29 | 41.39 | 41.69 | 39.67 | 41.69 | -0.64% | 2.20 | 1.22% |
| 2025-09-26 | 41.54 | 42.88 | 41.27 | 41.96 | +2.14% | 2.61 | 1.41% |
| 2025-09-25 | 42.83 | 42.83 | 40.90 | 41.08 | -4.16% | 1.44 | 0.78% |
| 2025-09-24 | 42.83 | 43.04 | 42.04 | 42.86 | +0.66% | 1.43 | 0.76% |
| 2025-09-23 | 43.48 | 43.88 | 42.33 | 42.58 | -2.40% | 1.82 | 0.96% |
| 2025-09-22 | 43.60 | 44.03 | 42.89 | 43.63 | +0.11% | 2.22 | 1.16% |
| 2025-09-19 | 41.31 | 43.58 | 38.99 | 43.58 | +4.77% | 3.62 | 1.94% |
| 2025-09-18 | 41.79 | 42.53 | 41.11 | 41.60 | -0.43% | 1.62 | 0.88% |