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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.30 | 14.38 | 14.00 | 14.11 | -0.49% | 0.97 | 4.15% |
| 2025-06-24 | 14.11 | 14.28 | 14.05 | 14.18 | +0.78% | 1.05 | 4.50% |
| 2025-06-23 | 13.35 | 14.09 | 13.35 | 14.07 | +3.99% | 0.99 | 4.32% |
| 2025-06-20 | 13.51 | 13.75 | 13.37 | 13.53 | -0.29% | 0.68 | 3.06% |
| 2025-06-19 | 14.05 | 14.10 | 13.54 | 13.57 | -3.00% | 0.87 | 3.85% |
| 2025-06-18 | 13.96 | 14.14 | 13.93 | 13.99 | -0.57% | 0.66 | 2.85% |
| 2025-06-17 | 14.20 | 14.25 | 13.93 | 14.07 | -0.64% | 0.98 | 4.23% |
| 2025-06-16 | 13.79 | 14.40 | 13.66 | 14.16 | +2.09% | 1.47 | 6.31% |
| 2025-06-13 | 14.29 | 14.29 | 13.72 | 13.87 | -1.56% | 1.58 | 6.89% |
| 2025-06-12 | 14.39 | 14.48 | 14.07 | 14.09 | -4.15% | 2.33 | 9.97% |
| 2025-06-11 | 15.41 | 15.49 | 14.70 | 14.70 | -8.12% | 4.29 | 17.38% |
| 2025-06-10 | 15.01 | 16.26 | 14.80 | 16.00 | +5.54% | 6.91 | 27.02% |
| 2025-06-09 | 16.29 | 16.75 | 14.90 | 15.16 | -2.82% | 7.31 | 28.26% |
| 2025-06-06 | 15.60 | 15.60 | 15.60 | 15.60 | +10.01% | 0.97 | 3.80% |
| 2025-06-05 | 12.90 | 14.18 | 12.78 | 14.18 | +10.01% | 1.55 | 6.86% |
| 2025-06-04 | 12.80 | 13.08 | 12.77 | 12.89 | +1.02% | 0.35 | 1.65% |
| 2025-06-03 | 12.78 | 12.94 | 12.63 | 12.76 | -0.23% | 0.36 | 1.70% |
| 2025-05-30 | 13.18 | 13.18 | 12.73 | 12.79 | -3.18% | 0.48 | 2.29% |
| 2025-05-29 | 12.93 | 13.26 | 12.88 | 13.21 | +2.48% | 0.40 | 1.82% |
| 2025-05-28 | 13.06 | 13.25 | 12.82 | 12.89 | -1.23% | 0.29 | 1.37% |