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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.16 | 16.24 | 15.85 | 16.19 | -0.12% | 0.46 | 1.74% |
| 2025-10-22 | 16.03 | 16.39 | 15.95 | 16.21 | +0.56% | 0.48 | 1.79% |
| 2025-10-21 | 15.90 | 16.12 | 15.73 | 16.12 | +2.35% | 0.61 | 2.32% |
| 2025-10-20 | 15.70 | 15.97 | 15.70 | 15.75 | +0.32% | 0.61 | 2.33% |
| 2025-10-17 | 16.09 | 16.41 | 15.60 | 15.70 | -3.68% | 0.89 | 3.38% |
| 2025-10-16 | 16.53 | 17.19 | 16.16 | 16.30 | +0.12% | 1.50 | 5.50% |
| 2025-10-15 | 15.99 | 16.29 | 15.82 | 16.28 | +1.81% | 0.55 | 2.08% |
| 2025-10-14 | 16.60 | 16.68 | 15.96 | 15.99 | -2.14% | 0.63 | 2.35% |
| 2025-10-13 | 15.78 | 16.52 | 15.39 | 16.34 | +1.05% | 0.86 | 3.24% |
| 2025-10-10 | 16.01 | 16.46 | 15.71 | 16.17 | -0.80% | 0.80 | 3.00% |
| 2025-10-09 | 16.68 | 16.78 | 16.25 | 16.30 | +0.06% | 1.04 | 3.86% |
| 2025-09-30 | 15.77 | 16.99 | 15.77 | 16.29 | +3.76% | 1.83 | 6.75% |
| 2025-09-29 | 15.61 | 15.74 | 15.16 | 15.70 | +1.62% | 0.59 | 2.30% |
| 2025-09-26 | 15.55 | 15.65 | 15.27 | 15.45 | -0.77% | 0.59 | 2.29% |
| 2025-09-25 | 15.80 | 16.11 | 15.56 | 15.57 | -1.46% | 0.61 | 2.36% |
| 2025-09-24 | 15.40 | 15.83 | 15.20 | 15.80 | +2.40% | 0.72 | 2.78% |
| 2025-09-23 | 16.21 | 16.21 | 15.00 | 15.43 | -4.34% | 1.11 | 4.36% |
| 2025-09-22 | 15.78 | 16.32 | 15.61 | 16.13 | +2.22% | 0.85 | 3.22% |
| 2025-09-19 | 15.77 | 15.90 | 15.40 | 15.78 | +0.25% | 0.89 | 3.45% |
| 2025-09-18 | 16.15 | 16.17 | 15.47 | 15.74 | -2.18% | 0.89 | 3.39% |