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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.93 | 17.55 | 15.77 | 17.55 | +10.03% | 3.78 | 13.44% |
| 2025-12-17 | 15.73 | 16.46 | 15.05 | 15.95 | -0.25% | 1.90 | 7.29% |
| 2025-12-16 | 16.10 | 16.48 | 15.82 | 15.99 | -0.06% | 1.11 | 4.19% |
| 2025-12-15 | 16.10 | 16.27 | 15.85 | 16.00 | -0.56% | 1.31 | 4.93% |
| 2025-12-12 | 15.48 | 16.62 | 15.36 | 16.09 | +3.87% | 1.91 | 7.21% |
| 2025-12-11 | 15.37 | 16.38 | 15.25 | 15.49 | +0.26% | 1.46 | 5.61% |
| 2025-12-10 | 15.82 | 15.82 | 15.34 | 15.45 | -2.40% | 0.69 | 2.69% |
| 2025-12-09 | 15.91 | 15.96 | 15.75 | 15.83 | -0.50% | 0.92 | 3.52% |
| 2025-12-08 | 15.72 | 16.36 | 15.67 | 15.91 | +2.32% | 1.02 | 3.85% |
| 2025-12-05 | 15.23 | 15.60 | 15.11 | 15.55 | +2.10% | 0.50 | 1.98% |
| 2025-12-04 | 15.61 | 15.61 | 15.13 | 15.23 | -1.93% | 0.52 | 2.06% |
| 2025-12-03 | 15.61 | 15.70 | 15.28 | 15.53 | -0.70% | 0.63 | 2.47% |
| 2025-12-02 | 15.66 | 16.15 | 15.26 | 15.64 | -0.26% | 0.67 | 2.60% |
| 2025-12-01 | 15.98 | 15.98 | 15.64 | 15.68 | -1.57% | 0.72 | 2.78% |
| 2025-11-28 | 15.29 | 16.22 | 15.23 | 15.93 | +4.05% | 0.98 | 3.79% |
| 2025-11-27 | 15.25 | 15.50 | 15.24 | 15.31 | 0.00% | 0.37 | 1.45% |
| 2025-11-26 | 15.52 | 15.81 | 15.16 | 15.31 | -0.97% | 0.50 | 1.98% |
| 2025-11-25 | 15.23 | 15.84 | 15.23 | 15.46 | +1.64% | 0.59 | 2.31% |
| 2025-11-24 | 14.82 | 15.30 | 14.80 | 15.21 | +1.40% | 0.79 | 3.16% |
| 2025-11-21 | 16.15 | 16.15 | 14.58 | 15.00 | -4.70% | 1.15 | 4.61% |