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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.43 | 16.43 | 15.60 | 15.74 | -2.84% | 0.74 | 2.80% |
| 2025-11-19 | 16.72 | 16.72 | 15.80 | 16.20 | -2.76% | 0.77 | 2.90% |
| 2025-11-18 | 17.08 | 17.08 | 16.48 | 16.66 | -2.40% | 0.67 | 2.43% |
| 2025-11-17 | 16.98 | 17.16 | 16.64 | 17.07 | +1.01% | 0.75 | 2.69% |
| 2025-11-14 | 17.01 | 17.15 | 16.86 | 16.90 | -1.46% | 0.42 | 1.50% |
| 2025-11-13 | 16.77 | 17.30 | 16.75 | 17.15 | +1.72% | 0.78 | 2.77% |
| 2025-11-12 | 17.08 | 17.19 | 16.54 | 16.86 | -1.17% | 0.74 | 2.66% |
| 2025-11-11 | 17.31 | 17.31 | 16.97 | 17.06 | -0.76% | 0.69 | 2.47% |
| 2025-11-10 | 17.57 | 17.80 | 17.14 | 17.19 | -1.60% | 1.12 | 3.90% |
| 2025-11-07 | 17.27 | 17.83 | 16.92 | 17.47 | +0.63% | 1.47 | 5.16% |
| 2025-11-06 | 17.40 | 17.49 | 17.13 | 17.36 | -0.23% | 0.95 | 3.31% |
| 2025-11-05 | 16.60 | 17.43 | 16.52 | 17.40 | +4.19% | 1.50 | 5.32% |
| 2025-11-04 | 16.77 | 16.91 | 16.57 | 16.70 | -0.48% | 0.59 | 2.15% |
| 2025-11-03 | 16.49 | 16.92 | 16.40 | 16.78 | +1.76% | 0.79 | 2.86% |
| 2025-10-31 | 16.27 | 16.52 | 16.19 | 16.49 | +1.85% | 0.59 | 2.18% |
| 2025-10-30 | 16.42 | 16.49 | 16.17 | 16.19 | -1.40% | 0.54 | 2.03% |
| 2025-10-29 | 16.70 | 16.70 | 16.13 | 16.42 | +0.12% | 0.82 | 3.03% |
| 2025-10-28 | 16.50 | 16.62 | 15.90 | 16.40 | -1.32% | 0.81 | 3.01% |
| 2025-10-27 | 16.48 | 16.74 | 16.34 | 16.62 | +1.34% | 1.06 | 3.87% |
| 2025-10-24 | 16.26 | 16.77 | 16.21 | 16.40 | +1.30% | 1.12 | 4.12% |