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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.06 | 14.37 | 13.88 | 14.22 | +0.85% | 0.58 | 2.33% |
| 2026-04-21 | 14.20 | 14.25 | 13.93 | 14.10 | -0.91% | 0.80 | 3.18% |
| 2026-04-20 | 14.16 | 14.24 | 14.01 | 14.23 | +0.49% | 0.50 | 2.00% |
| 2026-04-17 | 14.11 | 14.22 | 13.83 | 14.16 | +0.50% | 0.56 | 2.25% |
| 2026-04-16 | 13.70 | 14.16 | 13.56 | 14.09 | +2.77% | 0.74 | 3.00% |
| 2026-04-15 | 13.88 | 14.13 | 13.63 | 13.71 | -1.01% | 0.66 | 2.68% |
| 2026-04-14 | 14.00 | 14.05 | 13.67 | 13.85 | 0.00% | 0.56 | 2.26% |
| 2026-04-13 | 13.60 | 14.03 | 13.40 | 13.85 | +1.24% | 0.78 | 3.19% |
| 2026-04-10 | 13.96 | 13.96 | 13.63 | 13.68 | +1.56% | 0.72 | 2.94% |
| 2026-04-09 | 13.35 | 13.66 | 13.16 | 13.47 | -0.07% | 0.97 | 4.08% |
| 2026-04-08 | 13.05 | 13.48 | 13.05 | 13.48 | +5.81% | 0.87 | 3.68% |
| 2026-04-07 | 12.89 | 12.97 | 12.66 | 12.74 | -0.23% | 0.84 | 3.68% |
| 2026-04-03 | 13.90 | 14.00 | 12.75 | 12.77 | -8.66% | 1.75 | 7.45% |
| 2026-04-02 | 14.57 | 15.28 | 13.84 | 13.98 | -3.79% | 2.65 | 10.26% |
| 2026-04-01 | 14.07 | 14.59 | 13.92 | 14.53 | +4.83% | 1.10 | 4.32% |
| 2026-03-31 | 14.33 | 14.35 | 13.70 | 13.86 | -2.39% | 0.99 | 4.26% |
| 2026-03-30 | 14.28 | 14.45 | 13.95 | 14.20 | -1.53% | 0.72 | 3.04% |
| 2026-03-27 | 14.00 | 14.60 | 13.85 | 14.42 | +1.69% | 0.82 | 3.43% |
| 2026-03-26 | 14.91 | 14.91 | 14.04 | 14.18 | -4.58% | 0.91 | 3.77% |
| 2026-03-25 | 14.67 | 15.02 | 14.67 | 14.86 | +1.85% | 0.79 | 3.16% |