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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.50 | 13.55 | 13.27 | 13.45 | +0.30% | 0.23 | 1.01% |
| 2025-06-24 | 13.11 | 13.70 | 13.07 | 13.41 | +2.60% | 0.31 | 1.36% |
| 2025-06-23 | 12.85 | 13.12 | 12.71 | 13.07 | +1.71% | 0.21 | 0.97% |
| 2025-06-20 | 12.88 | 12.95 | 12.73 | 12.85 | 0.00% | 0.19 | 0.88% |
| 2025-06-19 | 13.32 | 13.37 | 12.79 | 12.85 | -3.09% | 0.28 | 1.30% |
| 2025-06-18 | 13.62 | 13.62 | 13.24 | 13.26 | -2.21% | 0.19 | 0.83% |
| 2025-06-17 | 13.71 | 13.82 | 13.43 | 13.56 | -0.66% | 0.20 | 0.89% |
| 2025-06-16 | 13.69 | 14.02 | 13.62 | 13.65 | -0.36% | 0.24 | 1.04% |
| 2025-06-13 | 14.08 | 14.15 | 13.68 | 13.70 | -2.70% | 0.29 | 1.26% |
| 2025-06-12 | 14.25 | 14.28 | 13.91 | 14.08 | -0.49% | 0.26 | 1.10% |
| 2025-06-11 | 14.11 | 14.26 | 14.00 | 14.15 | -0.21% | 0.25 | 1.05% |
| 2025-06-10 | 14.29 | 14.43 | 13.82 | 14.18 | -0.84% | 0.33 | 1.37% |
| 2025-06-09 | 14.00 | 14.37 | 13.89 | 14.30 | +1.63% | 0.29 | 1.20% |
| 2025-06-06 | 14.02 | 14.22 | 13.97 | 14.07 | -0.28% | 0.22 | 0.92% |
| 2025-06-05 | 14.17 | 14.27 | 13.97 | 14.11 | -0.63% | 0.29 | 1.21% |
| 2025-06-04 | 13.80 | 14.35 | 13.80 | 14.20 | +1.92% | 0.40 | 1.67% |
| 2025-06-03 | 13.71 | 14.03 | 13.48 | 13.93 | +1.37% | 0.28 | 1.19% |
| 2025-05-30 | 14.10 | 14.10 | 13.67 | 13.74 | -2.46% | 0.34 | 1.44% |
| 2025-05-29 | 13.67 | 14.27 | 13.58 | 14.09 | +2.67% | 0.71 | 2.96% |
| 2025-05-28 | 13.59 | 13.77 | 13.40 | 13.72 | +1.76% | 0.34 | 1.46% |