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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.18 | 14.77 | 13.92 | 14.59 | +4.21% | 1.05 | 4.39% |
| 2026-03-23 | 14.51 | 14.88 | 13.78 | 14.00 | -6.35% | 1.19 | 4.94% |
| 2026-03-20 | 15.80 | 16.16 | 14.93 | 14.95 | -4.53% | 1.15 | 4.47% |
| 2026-03-19 | 15.53 | 16.09 | 15.40 | 15.66 | -0.32% | 1.06 | 4.03% |
| 2026-03-18 | 15.36 | 15.78 | 15.20 | 15.71 | +2.48% | 0.93 | 3.58% |
| 2026-03-17 | 16.00 | 16.05 | 15.29 | 15.33 | -3.46% | 1.11 | 4.26% |
| 2026-03-16 | 16.25 | 16.64 | 15.79 | 15.88 | -4.28% | 2.30 | 8.59% |
| 2026-03-13 | 15.80 | 17.10 | 15.49 | 16.59 | +2.34% | 3.64 | 13.20% |
| 2026-03-12 | 15.38 | 16.60 | 15.25 | 16.21 | +5.40% | 2.95 | 11.02% |
| 2026-03-11 | 15.44 | 15.75 | 15.25 | 15.38 | -0.52% | 0.69 | 2.66% |
| 2026-03-10 | 15.15 | 15.54 | 15.15 | 15.46 | +3.14% | 0.75 | 2.92% |
| 2026-03-09 | 14.90 | 15.09 | 14.55 | 14.99 | -1.12% | 0.79 | 3.17% |
| 2026-03-06 | 14.79 | 15.27 | 14.62 | 15.16 | +2.02% | 0.72 | 2.87% |
| 2026-03-05 | 14.79 | 15.05 | 14.76 | 14.86 | +2.98% | 0.90 | 3.59% |
| 2026-03-04 | 14.60 | 14.86 | 14.31 | 14.43 | -2.50% | 0.96 | 3.95% |
| 2026-03-03 | 15.74 | 15.83 | 14.74 | 14.80 | -5.85% | 1.23 | 4.83% |
| 2026-03-02 | 16.38 | 16.47 | 15.70 | 15.72 | -5.64% | 1.50 | 5.60% |
| 2026-02-27 | 16.80 | 16.80 | 16.33 | 16.66 | -0.60% | 1.37 | 4.95% |
| 2026-02-26 | 16.57 | 17.00 | 16.50 | 16.76 | +0.66% | 1.60 | 5.72% |
| 2026-02-25 | 16.36 | 17.08 | 16.28 | 16.65 | +1.71% | 1.79 | 6.43% |