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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.65 | 15.98 | 15.65 | 15.91 | +0.70% | 0.57 | 2.14% |
| 2025-08-19 | 15.64 | 16.06 | 15.60 | 15.80 | +0.19% | 0.82 | 3.06% |
| 2025-08-18 | 15.58 | 16.06 | 15.58 | 15.77 | +1.74% | 1.08 | 4.04% |
| 2025-08-15 | 15.20 | 15.55 | 15.16 | 15.50 | +1.31% | 0.63 | 2.41% |
| 2025-08-14 | 15.70 | 15.73 | 15.23 | 15.30 | -2.11% | 0.81 | 3.11% |
| 2025-08-13 | 15.80 | 15.83 | 15.53 | 15.63 | -1.26% | 1.05 | 3.97% |
| 2025-08-12 | 15.98 | 16.40 | 15.72 | 15.83 | -1.43% | 1.52 | 5.67% |
| 2025-08-11 | 16.10 | 16.48 | 15.53 | 16.06 | -2.84% | 2.71 | 10.04% |
| 2025-08-08 | 15.11 | 16.53 | 14.87 | 16.53 | +9.98% | 0.71 | 2.61% |
| 2025-08-07 | 15.29 | 15.29 | 15.00 | 15.03 | -1.25% | 0.39 | 1.54% |
| 2025-08-06 | 15.11 | 15.30 | 15.03 | 15.22 | +0.79% | 0.39 | 1.52% |
| 2025-08-05 | 15.05 | 15.13 | 14.89 | 15.10 | +0.73% | 0.34 | 1.34% |
| 2025-08-04 | 14.79 | 14.99 | 14.62 | 14.99 | +1.56% | 0.40 | 1.61% |
| 2025-08-01 | 14.61 | 14.90 | 14.59 | 14.76 | +1.03% | 0.38 | 1.51% |
| 2025-07-31 | 14.89 | 14.91 | 14.60 | 14.61 | -1.42% | 0.34 | 1.36% |
| 2025-07-30 | 14.84 | 15.00 | 14.59 | 14.82 | -0.07% | 0.39 | 1.54% |
| 2025-07-29 | 14.86 | 15.00 | 14.63 | 14.83 | -0.13% | 0.37 | 1.47% |
| 2025-07-28 | 14.71 | 15.15 | 14.63 | 14.85 | +1.37% | 0.55 | 2.20% |
| 2025-07-25 | 14.49 | 14.69 | 14.39 | 14.65 | +1.10% | 0.41 | 1.68% |
| 2025-07-24 | 14.30 | 14.51 | 14.30 | 14.49 | +1.05% | 0.35 | 1.44% |