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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.38 | 14.52 | 14.28 | 14.34 | -0.35% | 0.30 | 1.25% |
| 2025-07-22 | 14.61 | 14.62 | 14.36 | 14.39 | -1.57% | 0.34 | 1.40% |
| 2025-07-21 | 14.60 | 14.72 | 14.52 | 14.62 | 0.00% | 0.44 | 1.80% |
| 2025-07-18 | 14.86 | 14.90 | 14.48 | 14.62 | -1.62% | 0.47 | 1.89% |
| 2025-07-17 | 14.49 | 14.88 | 14.40 | 14.86 | +2.55% | 0.81 | 3.24% |
| 2025-07-16 | 14.45 | 14.56 | 14.30 | 14.49 | +0.56% | 0.41 | 1.67% |
| 2025-07-15 | 14.23 | 14.70 | 14.07 | 14.41 | +0.70% | 0.58 | 2.39% |
| 2025-07-14 | 14.10 | 14.31 | 14.07 | 14.31 | +1.56% | 0.44 | 1.82% |
| 2025-07-11 | 14.16 | 14.22 | 13.90 | 14.09 | -0.56% | 0.35 | 1.48% |
| 2025-07-10 | 14.24 | 14.36 | 13.90 | 14.17 | -0.49% | 0.41 | 1.72% |
| 2025-07-09 | 14.35 | 14.51 | 14.16 | 14.24 | -1.11% | 0.62 | 2.56% |
| 2025-07-08 | 13.76 | 14.63 | 13.76 | 14.40 | +3.08% | 1.04 | 4.31% |
| 2025-07-07 | 13.73 | 14.06 | 13.70 | 13.97 | +1.75% | 0.58 | 2.45% |
| 2025-07-04 | 14.00 | 14.19 | 13.71 | 13.73 | -2.07% | 0.72 | 3.08% |
| 2025-07-03 | 13.92 | 14.13 | 13.88 | 14.02 | 0.00% | 0.96 | 4.04% |
| 2025-07-02 | 14.11 | 14.18 | 13.84 | 14.02 | -3.64% | 1.79 | 7.58% |
| 2025-07-01 | 16.28 | 16.28 | 14.48 | 14.55 | -1.69% | 3.07 | 11.72% |
| 2025-06-30 | 13.56 | 14.80 | 13.40 | 14.80 | +10.04% | 0.67 | 2.70% |
| 2025-06-27 | 13.49 | 13.49 | 13.26 | 13.45 | +0.82% | 0.20 | 0.87% |
| 2025-06-26 | 13.53 | 13.58 | 13.29 | 13.34 | -0.82% | 0.17 | 0.74% |