华体科技 sh.603679
18.23
+3.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.56 | 18.50 | 17.38 | 18.23 | +3.23% | 1.85 | 5.76% |
| 2026-05-22 | 16.85 | 18.10 | 16.85 | 17.66 | +5.94% | 1.81 | 5.80% |
| 2026-05-21 | 17.41 | 17.75 | 16.59 | 16.67 | -4.42% | 1.44 | 4.70% |
| 2026-05-20 | 17.55 | 17.60 | 17.18 | 17.44 | -1.58% | 1.41 | 4.58% |
| 2026-05-19 | 17.54 | 17.96 | 17.29 | 17.72 | +0.23% | 1.71 | 5.46% |
| 2026-05-18 | 17.69 | 18.08 | 17.32 | 17.68 | -1.01% | 2.19 | 6.98% |
| 2026-05-15 | 18.04 | 18.37 | 17.67 | 17.86 | -0.50% | 2.56 | 8.01% |
| 2026-05-14 | 17.72 | 18.40 | 16.89 | 17.95 | +1.53% | 5.01 | 15.69% |
| 2026-05-13 | 16.07 | 17.68 | 16.04 | 17.68 | +10.02% | 3.06 | 9.96% |
| 2026-05-12 | 16.26 | 16.48 | 15.94 | 16.07 | -0.92% | 0.97 | 3.39% |
| 2026-05-11 | 15.76 | 16.39 | 15.71 | 16.22 | +4.51% | 1.65 | 5.76% |
| 2026-05-08 | 15.51 | 15.64 | 15.23 | 15.52 | +0.06% | 0.65 | 2.38% |
| 2026-05-07 | 15.18 | 15.65 | 15.17 | 15.51 | +2.24% | 0.84 | 3.05% |
| 2026-05-06 | 15.07 | 15.25 | 14.96 | 15.17 | +1.47% | 0.83 | 3.07% |
| 2026-04-30 | 14.75 | 15.05 | 14.65 | 14.95 | +2.33% | 0.83 | 3.14% |
| 2026-04-29 | 14.09 | 14.76 | 14.09 | 14.61 | +2.17% | 0.89 | 3.43% |
| 2026-04-28 | 13.80 | 14.60 | 13.80 | 14.30 | +2.80% | 1.34 | 5.26% |
| 2026-04-27 | 13.61 | 13.97 | 13.48 | 13.91 | +2.13% | 0.61 | 2.50% |
| 2026-04-24 | 13.60 | 13.76 | 13.43 | 13.62 | -0.80% | 0.50 | 2.09% |
| 2026-04-23 | 14.22 | 14.22 | 13.61 | 13.73 | -3.45% | 0.85 | 3.45% |