华生科技 sh.605180
15.72
-2.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.59 | 17.59 | 15.62 | 15.72 | -2.66% | 2.11 | 7.67% |
| 2026-05-22 | 14.92 | 16.15 | 14.61 | 16.15 | +10.01% | 0.74 | 2.83% |
| 2026-05-21 | 15.13 | 15.32 | 14.61 | 14.68 | -3.23% | 0.33 | 1.31% |
| 2026-05-20 | 15.32 | 15.32 | 15.05 | 15.17 | -0.98% | 0.20 | 0.77% |
| 2026-05-19 | 15.42 | 15.60 | 15.03 | 15.32 | -0.52% | 0.22 | 0.86% |
| 2026-05-18 | 15.30 | 15.48 | 15.06 | 15.40 | +0.13% | 0.22 | 0.87% |
| 2026-05-15 | 15.44 | 15.63 | 15.24 | 15.38 | -0.71% | 0.26 | 0.99% |
| 2026-05-14 | 15.52 | 15.68 | 15.35 | 15.49 | -0.26% | 0.22 | 0.85% |
| 2026-05-13 | 15.53 | 15.65 | 15.37 | 15.53 | 0.00% | 0.21 | 0.80% |
| 2026-05-12 | 15.80 | 15.91 | 15.45 | 15.53 | -1.90% | 0.25 | 0.93% |
| 2026-05-11 | 15.89 | 16.09 | 15.62 | 15.83 | -0.31% | 0.29 | 1.07% |
| 2026-05-08 | 15.87 | 15.96 | 15.74 | 15.88 | +0.57% | 0.28 | 1.06% |
| 2026-05-07 | 15.71 | 15.94 | 15.71 | 15.79 | +0.51% | 0.28 | 1.03% |
| 2026-05-06 | 16.00 | 16.09 | 15.51 | 15.71 | -0.88% | 0.33 | 1.25% |
| 2026-04-30 | 15.65 | 15.92 | 15.48 | 15.85 | +1.28% | 0.31 | 1.18% |
| 2026-04-29 | 15.24 | 15.73 | 15.12 | 15.65 | +1.36% | 0.45 | 1.69% |
| 2026-04-28 | 15.49 | 15.57 | 15.24 | 15.44 | +0.72% | 0.39 | 1.49% |
| 2026-04-27 | 15.86 | 15.86 | 14.77 | 15.33 | +1.66% | 0.38 | 1.50% |
| 2026-04-24 | 14.78 | 15.14 | 14.71 | 15.08 | +1.07% | 0.20 | 0.80% |
| 2026-04-23 | 14.95 | 15.14 | 14.81 | 14.92 | -0.13% | 0.24 | 0.95% |