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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.16 | 16.44 | 16.16 | 16.37 | +1.30% | 0.90 | 3.30% |
| 2026-02-13 | 16.00 | 16.24 | 15.82 | 16.16 | +1.13% | 0.68 | 2.53% |
| 2026-02-12 | 16.15 | 16.20 | 15.83 | 15.98 | -0.50% | 0.59 | 2.20% |
| 2026-02-11 | 16.43 | 16.43 | 16.05 | 16.06 | -1.77% | 0.65 | 2.41% |
| 2026-02-10 | 16.16 | 16.44 | 16.02 | 16.35 | +1.36% | 0.83 | 3.05% |
| 2026-02-09 | 16.05 | 16.17 | 15.88 | 16.13 | +2.02% | 0.76 | 2.81% |
| 2026-02-06 | 15.53 | 15.93 | 15.45 | 15.81 | +0.70% | 0.73 | 2.78% |
| 2026-02-05 | 15.89 | 15.99 | 15.59 | 15.70 | -1.44% | 0.80 | 3.03% |
| 2026-02-04 | 15.73 | 16.16 | 15.62 | 15.93 | +1.40% | 0.86 | 3.21% |
| 2026-02-03 | 15.45 | 15.83 | 15.43 | 15.71 | +2.68% | 0.75 | 2.88% |
| 2026-02-02 | 15.55 | 16.01 | 15.30 | 15.30 | -1.42% | 1.05 | 4.01% |
| 2026-01-30 | 15.56 | 15.75 | 15.23 | 15.52 | -1.02% | 1.15 | 4.43% |
| 2026-01-29 | 15.84 | 16.45 | 15.40 | 15.68 | +0.06% | 1.66 | 6.21% |
| 2026-01-28 | 16.07 | 16.23 | 15.63 | 15.67 | -2.49% | 1.07 | 4.05% |
| 2026-01-27 | 16.25 | 16.39 | 15.66 | 16.07 | -2.13% | 1.24 | 4.62% |
| 2026-01-26 | 16.62 | 16.70 | 15.90 | 16.42 | -2.20% | 1.97 | 7.21% |
| 2026-01-23 | 16.55 | 16.91 | 16.44 | 16.79 | +2.19% | 1.40 | 5.00% |
| 2026-01-22 | 16.37 | 16.50 | 16.16 | 16.43 | +1.11% | 1.05 | 3.81% |
| 2026-01-21 | 16.21 | 16.44 | 16.03 | 16.25 | -0.73% | 0.90 | 3.32% |
| 2026-01-20 | 16.91 | 16.91 | 16.20 | 16.37 | -3.31% | 1.43 | 5.20% |