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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.28 | 16.36 | 16.05 | 16.09 | -0.80% | 0.67 | 2.52% |
| 2025-09-16 | 16.02 | 16.22 | 15.92 | 16.22 | +1.50% | 0.65 | 2.47% |
| 2025-09-15 | 16.26 | 16.33 | 15.90 | 15.98 | -1.54% | 0.63 | 2.38% |
| 2025-09-12 | 16.38 | 16.58 | 16.13 | 16.23 | -0.92% | 0.78 | 2.90% |
| 2025-09-11 | 16.39 | 16.49 | 16.12 | 16.38 | -0.06% | 0.67 | 2.49% |
| 2025-09-10 | 16.47 | 16.76 | 16.26 | 16.39 | +0.37% | 0.82 | 3.02% |
| 2025-09-09 | 16.74 | 16.74 | 16.16 | 16.33 | -0.85% | 0.71 | 2.61% |
| 2025-09-08 | 16.75 | 16.75 | 16.11 | 16.47 | +0.30% | 0.76 | 2.81% |
| 2025-09-05 | 16.16 | 16.49 | 15.81 | 16.42 | +1.67% | 0.72 | 2.70% |
| 2025-09-04 | 16.33 | 16.56 | 15.83 | 16.15 | -0.86% | 0.86 | 3.20% |
| 2025-09-03 | 16.71 | 16.98 | 16.24 | 16.29 | -2.34% | 0.89 | 3.27% |
| 2025-09-02 | 17.31 | 17.31 | 16.50 | 16.68 | -3.64% | 1.17 | 4.23% |
| 2025-09-01 | 16.88 | 17.71 | 16.88 | 17.31 | +2.67% | 1.76 | 6.17% |
| 2025-08-29 | 17.17 | 17.32 | 16.78 | 16.86 | -2.71% | 1.27 | 4.53% |
| 2025-08-28 | 17.54 | 17.54 | 16.72 | 17.33 | +0.76% | 1.49 | 5.27% |
| 2025-08-27 | 18.03 | 18.03 | 17.19 | 17.20 | -3.26% | 1.91 | 6.59% |
| 2025-08-26 | 17.20 | 18.10 | 17.06 | 17.78 | +3.37% | 2.64 | 9.08% |
| 2025-08-25 | 17.93 | 18.02 | 17.00 | 17.20 | -4.18% | 3.13 | 10.94% |
| 2025-08-22 | 19.17 | 19.17 | 17.21 | 17.95 | -4.37% | 3.33 | 11.34% |
| 2025-08-21 | 18.88 | 19.31 | 18.70 | 18.77 | -1.16% | 2.05 | 6.54% |