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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.89 | 20.35 | 18.53 | 18.99 | -2.72% | 3.98 | 12.53% |
| 2025-08-19 | 18.62 | 19.66 | 18.26 | 19.52 | +4.83% | 3.48 | 10.97% |
| 2025-08-18 | 17.43 | 19.16 | 17.43 | 18.62 | +6.89% | 4.10 | 13.37% |
| 2025-08-15 | 16.20 | 17.50 | 16.19 | 17.42 | +7.40% | 2.35 | 8.44% |
| 2025-08-14 | 16.68 | 16.98 | 16.21 | 16.22 | -2.05% | 1.66 | 6.07% |
| 2025-08-13 | 16.80 | 17.15 | 16.51 | 16.56 | -1.19% | 1.59 | 5.78% |
| 2025-08-12 | 16.61 | 16.88 | 16.51 | 16.76 | +0.48% | 1.63 | 5.92% |
| 2025-08-11 | 16.49 | 16.90 | 16.14 | 16.68 | +1.83% | 1.96 | 7.13% |
| 2025-08-08 | 15.76 | 16.70 | 15.61 | 16.38 | +3.80% | 1.98 | 7.43% |
| 2025-08-07 | 15.50 | 15.88 | 15.40 | 15.78 | +1.87% | 1.33 | 5.16% |
| 2025-08-06 | 15.38 | 15.51 | 15.20 | 15.49 | +0.78% | 0.83 | 3.26% |
| 2025-08-05 | 15.38 | 15.43 | 15.21 | 15.37 | +1.59% | 0.96 | 3.81% |
| 2025-08-04 | 15.05 | 15.18 | 14.75 | 15.13 | +2.23% | 0.99 | 3.99% |
| 2025-08-01 | 14.71 | 14.86 | 14.60 | 14.80 | +0.61% | 0.66 | 2.72% |
| 2025-07-31 | 14.71 | 15.07 | 14.63 | 14.71 | -0.14% | 0.98 | 3.98% |
| 2025-07-30 | 14.88 | 15.00 | 14.60 | 14.73 | -0.94% | 0.64 | 2.63% |
| 2025-07-29 | 14.92 | 15.15 | 14.76 | 14.87 | 0.00% | 0.81 | 3.28% |
| 2025-07-28 | 14.62 | 14.99 | 14.62 | 14.87 | -0.07% | 0.64 | 2.63% |
| 2025-07-25 | 14.93 | 14.93 | 14.77 | 14.88 | +0.07% | 0.55 | 2.25% |
| 2025-07-24 | 14.69 | 14.89 | 14.54 | 14.87 | +2.41% | 0.84 | 3.47% |