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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.72 | 16.96 | 16.49 | 16.93 | +1.32% | 1.50 | 5.33% |
| 2026-01-16 | 17.01 | 17.18 | 16.37 | 16.71 | -1.76% | 1.89 | 6.79% |
| 2026-01-15 | 17.15 | 17.80 | 16.81 | 17.01 | -1.51% | 2.43 | 8.43% |
| 2026-01-14 | 17.38 | 17.70 | 17.01 | 17.27 | -1.03% | 3.20 | 11.03% |
| 2026-01-13 | 17.85 | 18.31 | 17.28 | 17.45 | -2.13% | 3.40 | 11.54% |
| 2026-01-12 | 17.62 | 17.96 | 17.41 | 17.83 | -0.78% | 4.67 | 15.75% |
| 2026-01-09 | 17.30 | 18.80 | 17.17 | 17.97 | +5.15% | 5.52 | 18.39% |
| 2026-01-08 | 16.77 | 17.18 | 16.63 | 17.09 | +2.21% | 3.08 | 10.85% |
| 2026-01-07 | 16.49 | 17.24 | 16.28 | 16.72 | +1.46% | 3.32 | 11.90% |
| 2026-01-06 | 16.13 | 16.64 | 16.00 | 16.48 | +2.23% | 2.65 | 9.68% |
| 2026-01-05 | 16.16 | 16.33 | 16.02 | 16.12 | -0.25% | 2.47 | 9.14% |
| 2025-12-31 | 15.63 | 16.46 | 15.46 | 16.16 | +1.89% | 3.77 | 14.35% |
| 2025-12-30 | 15.51 | 16.30 | 15.42 | 15.86 | +1.02% | 3.13 | 11.99% |
| 2025-12-29 | 15.65 | 15.97 | 15.48 | 15.70 | +0.96% | 2.73 | 10.53% |
| 2025-12-26 | 15.75 | 15.94 | 15.49 | 15.55 | -2.02% | 2.87 | 11.10% |
| 2025-12-25 | 15.41 | 16.05 | 15.20 | 15.87 | +2.99% | 3.97 | 15.44% |
| 2025-12-24 | 15.20 | 15.63 | 15.02 | 15.41 | -1.53% | 3.52 | 13.89% |
| 2025-12-23 | 16.35 | 16.49 | 15.65 | 15.65 | -10.01% | 6.86 | 26.14% |
| 2025-12-22 | 21.24 | 21.24 | 17.39 | 17.39 | -9.94% | 11.40 | 36.77% |
| 2025-12-19 | 19.31 | 19.31 | 19.31 | 19.31 | +10.03% | 2.00 | 6.29% |