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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.29 | 42.35 | 41.00 | 41.78 | +0.96% | 1.59 | 0.86% |
| 2025-09-16 | 41.31 | 42.04 | 40.99 | 41.38 | +0.02% | 1.40 | 0.77% |
| 2025-09-15 | 41.54 | 42.50 | 41.30 | 41.37 | -1.24% | 1.31 | 0.71% |
| 2025-09-12 | 41.62 | 41.91 | 41.12 | 41.89 | +0.60% | 1.10 | 0.60% |
| 2025-09-11 | 41.53 | 42.04 | 40.99 | 41.64 | -0.36% | 1.01 | 0.55% |
| 2025-09-10 | 41.91 | 42.41 | 41.34 | 41.79 | -0.36% | 1.09 | 0.59% |
| 2025-09-09 | 41.49 | 42.70 | 41.49 | 41.94 | -0.94% | 1.23 | 0.66% |
| 2025-09-08 | 41.39 | 42.92 | 41.39 | 42.33 | +2.09% | 2.21 | 1.19% |
| 2025-09-05 | 40.90 | 41.58 | 40.80 | 41.47 | +0.19% | 0.92 | 0.51% |
| 2025-09-04 | 40.89 | 42.11 | 40.57 | 41.39 | -1.00% | 1.33 | 0.73% |
| 2025-09-03 | 42.48 | 42.48 | 40.89 | 41.81 | -2.53% | 2.12 | 1.15% |
| 2025-09-02 | 42.78 | 43.31 | 41.67 | 42.89 | +0.02% | 2.64 | 1.41% |
| 2025-09-01 | 43.21 | 43.58 | 42.28 | 42.88 | -0.69% | 1.95 | 1.03% |
| 2025-08-29 | 42.51 | 43.53 | 41.93 | 43.18 | +1.26% | 2.06 | 1.09% |
| 2025-08-28 | 40.95 | 43.08 | 40.55 | 42.64 | +5.16% | 1.91 | 1.03% |
| 2025-08-27 | 42.25 | 42.83 | 40.47 | 40.55 | -4.10% | 2.18 | 1.19% |
| 2025-08-26 | 41.26 | 43.38 | 41.26 | 42.28 | +2.66% | 2.90 | 1.54% |
| 2025-08-25 | 38.57 | 41.69 | 38.20 | 41.19 | +6.28% | 2.08 | 1.18% |
| 2025-08-22 | 38.25 | 38.79 | 37.95 | 38.75 | +0.83% | 0.78 | 0.46% |
| 2025-08-21 | 38.81 | 39.18 | 38.30 | 38.44 | -1.71% | 0.72 | 0.42% |