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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.08 | 13.11 | 12.91 | 13.05 | -0.15% | 0.22 | 1.05% |
| 2025-05-26 | 13.01 | 13.17 | 12.90 | 13.07 | +1.32% | 0.25 | 1.15% |
| 2025-05-23 | 13.01 | 13.31 | 12.87 | 12.90 | -1.15% | 0.41 | 1.92% |
| 2025-05-22 | 13.39 | 13.45 | 12.90 | 13.05 | -1.66% | 0.53 | 2.48% |
| 2025-05-21 | 13.53 | 13.53 | 13.10 | 13.27 | -1.85% | 0.33 | 1.49% |
| 2025-05-20 | 13.35 | 13.55 | 13.15 | 13.52 | +1.65% | 0.35 | 1.59% |
| 2025-05-19 | 13.41 | 13.46 | 13.23 | 13.30 | -1.12% | 0.35 | 1.59% |
| 2025-05-16 | 12.94 | 13.58 | 12.90 | 13.45 | +3.46% | 0.72 | 3.30% |
| 2025-05-15 | 13.04 | 13.29 | 12.93 | 13.00 | -1.14% | 0.39 | 1.83% |
| 2025-05-14 | 13.12 | 13.38 | 13.07 | 13.15 | +0.23% | 0.47 | 2.15% |
| 2025-05-13 | 13.22 | 13.35 | 12.99 | 13.12 | 0.00% | 0.48 | 2.22% |
| 2025-05-12 | 13.00 | 13.42 | 12.94 | 13.12 | +2.34% | 0.54 | 2.49% |
| 2025-05-09 | 12.87 | 13.24 | 12.71 | 12.82 | -0.39% | 0.79 | 3.71% |
| 2025-05-08 | 12.47 | 12.87 | 12.42 | 12.87 | +3.21% | 0.49 | 2.36% |
| 2025-05-07 | 12.51 | 12.71 | 12.31 | 12.47 | -0.24% | 0.50 | 2.45% |
| 2025-05-06 | 12.08 | 12.60 | 12.08 | 12.50 | +3.39% | 0.70 | 3.43% |