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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.68 | 14.73 | 14.51 | 14.52 | -1.02% | 0.62 | 2.58% |
| 2025-07-22 | 14.73 | 14.82 | 14.60 | 14.67 | -0.61% | 0.74 | 3.04% |
| 2025-07-21 | 14.53 | 14.85 | 14.50 | 14.76 | +1.51% | 0.84 | 3.48% |
| 2025-07-18 | 14.40 | 14.59 | 14.39 | 14.54 | +0.07% | 0.55 | 2.29% |
| 2025-07-17 | 14.53 | 14.60 | 14.42 | 14.53 | -0.21% | 0.69 | 2.87% |
| 2025-07-16 | 14.27 | 14.71 | 14.10 | 14.56 | +2.82% | 1.35 | 5.64% |
| 2025-07-15 | 14.17 | 14.25 | 13.67 | 14.16 | -2.34% | 1.45 | 6.28% |
| 2025-07-14 | 14.52 | 14.80 | 14.40 | 14.50 | -0.21% | 1.23 | 5.10% |
| 2025-07-11 | 14.60 | 14.77 | 14.50 | 14.53 | +0.14% | 1.05 | 4.35% |
| 2025-07-10 | 14.56 | 14.62 | 14.35 | 14.51 | 0.00% | 1.10 | 4.60% |
| 2025-07-09 | 14.32 | 15.01 | 14.32 | 14.51 | +1.82% | 2.26 | 9.34% |
| 2025-07-08 | 14.08 | 14.29 | 14.05 | 14.25 | +1.21% | 0.72 | 3.06% |
| 2025-07-07 | 14.08 | 14.12 | 13.95 | 14.08 | +0.57% | 0.57 | 2.47% |
| 2025-07-04 | 14.08 | 14.21 | 13.91 | 14.00 | -0.85% | 0.81 | 3.49% |
| 2025-07-03 | 14.00 | 14.25 | 14.00 | 14.12 | +1.00% | 0.85 | 3.65% |
| 2025-07-02 | 14.07 | 14.08 | 13.85 | 13.98 | -0.71% | 0.54 | 2.34% |
| 2025-07-01 | 14.25 | 14.29 | 13.89 | 14.08 | -0.98% | 0.80 | 3.43% |
| 2025-06-30 | 14.15 | 14.28 | 14.06 | 14.22 | +1.50% | 0.84 | 3.60% |
| 2025-06-27 | 14.10 | 14.18 | 13.87 | 14.01 | -0.64% | 0.65 | 2.84% |
| 2025-06-26 | 14.15 | 14.25 | 13.99 | 14.10 | -0.07% | 0.75 | 3.23% |