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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.99 | 15.04 | 14.79 | 14.94 | -0.53% | 0.19 | 0.77% |
| 2026-04-21 | 15.00 | 15.35 | 14.90 | 15.02 | +0.81% | 0.29 | 1.13% |
| 2026-04-20 | 14.78 | 14.91 | 14.59 | 14.90 | +0.81% | 0.19 | 0.76% |
| 2026-04-17 | 14.90 | 14.90 | 14.59 | 14.78 | -0.61% | 0.14 | 0.57% |
| 2026-04-16 | 14.55 | 14.98 | 14.41 | 14.87 | +2.27% | 0.20 | 0.81% |
| 2026-04-15 | 14.65 | 14.85 | 14.44 | 14.54 | -0.82% | 0.18 | 0.71% |
| 2026-04-14 | 14.71 | 14.82 | 14.41 | 14.66 | +0.21% | 0.25 | 1.03% |
| 2026-04-13 | 14.75 | 14.85 | 14.44 | 14.63 | -0.81% | 0.17 | 0.67% |
| 2026-04-10 | 14.57 | 14.95 | 14.57 | 14.75 | +1.51% | 0.21 | 0.85% |
| 2026-04-09 | 15.12 | 15.12 | 14.50 | 14.53 | -2.48% | 0.23 | 0.94% |
| 2026-04-08 | 14.95 | 15.00 | 14.54 | 14.90 | +3.04% | 0.24 | 0.95% |
| 2026-04-07 | 13.67 | 14.56 | 13.67 | 14.46 | +2.99% | 0.24 | 1.00% |
| 2026-04-03 | 14.62 | 14.68 | 14.01 | 14.04 | -3.84% | 0.23 | 0.98% |
| 2026-04-02 | 14.67 | 14.95 | 14.30 | 14.60 | -1.48% | 0.24 | 0.98% |
| 2026-04-01 | 14.82 | 15.02 | 14.67 | 14.82 | +1.16% | 0.23 | 0.91% |
| 2026-03-31 | 14.95 | 15.15 | 14.44 | 14.65 | -1.74% | 0.21 | 0.85% |
| 2026-03-30 | 14.61 | 14.96 | 14.45 | 14.91 | +1.50% | 0.31 | 1.23% |
| 2026-03-27 | 14.20 | 14.69 | 14.20 | 14.69 | +2.08% | 0.25 | 1.00% |
| 2026-03-26 | 14.64 | 14.85 | 14.27 | 14.39 | -1.84% | 0.18 | 0.73% |
| 2026-03-25 | 14.31 | 14.87 | 14.27 | 14.66 | +2.45% | 0.33 | 1.35% |