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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.36 | 13.53 | 13.23 | 13.49 | +0.59% | 0.17 | 0.73% |
| 2025-05-26 | 13.20 | 13.50 | 13.18 | 13.41 | +0.74% | 0.18 | 0.80% |
| 2025-05-23 | 13.48 | 13.58 | 13.20 | 13.31 | -0.67% | 0.25 | 1.11% |
| 2025-05-22 | 13.60 | 13.77 | 13.30 | 13.40 | -1.46% | 0.21 | 0.91% |
| 2025-05-21 | 13.87 | 13.92 | 13.47 | 13.59 | -2.35% | 0.26 | 1.12% |
| 2025-05-20 | 13.72 | 13.94 | 13.53 | 13.92 | +1.44% | 0.27 | 1.14% |
| 2025-05-19 | 13.75 | 13.87 | 13.62 | 13.72 | 0.00% | 0.33 | 1.41% |
| 2025-05-16 | 13.58 | 13.86 | 13.48 | 13.72 | -0.65% | 0.48 | 2.04% |
| 2025-05-15 | 13.53 | 14.33 | 13.29 | 13.81 | +2.88% | 0.86 | 3.65% |
| 2025-05-14 | 13.53 | 13.65 | 13.24 | 13.43 | -1.09% | 0.42 | 1.85% |
| 2025-05-13 | 13.76 | 14.11 | 13.52 | 13.57 | -0.22% | 0.57 | 2.44% |
| 2025-05-12 | 14.44 | 14.44 | 13.43 | 13.60 | -1.51% | 0.91 | 3.88% |
| 2025-05-09 | 13.89 | 14.66 | 13.72 | 13.81 | +1.01% | 1.27 | 5.29% |
| 2025-05-08 | 13.27 | 13.86 | 13.27 | 13.67 | +2.15% | 0.45 | 1.93% |
| 2025-05-07 | 13.54 | 13.67 | 13.19 | 13.39 | -1.10% | 0.42 | 1.81% |
| 2025-05-06 | 12.92 | 13.75 | 12.92 | 13.53 | +5.08% | 0.53 | 2.32% |