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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.92 | 14.38 | 13.62 | 14.31 | +4.91% | 0.39 | 1.66% |
| 2026-03-23 | 14.39 | 14.39 | 13.40 | 13.64 | -6.32% | 0.43 | 1.81% |
| 2026-03-20 | 15.21 | 15.35 | 14.54 | 14.56 | -4.27% | 0.38 | 1.51% |
| 2026-03-19 | 15.78 | 15.85 | 15.10 | 15.21 | -3.37% | 0.26 | 1.00% |
| 2026-03-18 | 15.42 | 15.78 | 15.26 | 15.74 | +1.75% | 0.28 | 1.06% |
| 2026-03-17 | 15.69 | 15.90 | 15.36 | 15.47 | -1.59% | 0.24 | 0.93% |
| 2026-03-16 | 15.81 | 16.02 | 15.56 | 15.72 | -0.88% | 0.29 | 1.10% |
| 2026-03-13 | 15.57 | 16.10 | 15.57 | 15.86 | +0.89% | 0.25 | 0.95% |
| 2026-03-12 | 15.84 | 16.05 | 15.50 | 15.72 | -1.07% | 0.29 | 1.08% |
| 2026-03-11 | 15.97 | 16.15 | 15.84 | 15.89 | -0.69% | 0.33 | 1.22% |
| 2026-03-10 | 15.70 | 16.06 | 15.66 | 16.00 | +2.89% | 0.33 | 1.21% |
| 2026-03-09 | 15.52 | 15.59 | 15.24 | 15.55 | -0.26% | 0.34 | 1.29% |
| 2026-03-06 | 14.93 | 15.66 | 14.92 | 15.59 | +3.93% | 0.38 | 1.44% |
| 2026-03-05 | 15.01 | 15.22 | 14.88 | 15.00 | +1.01% | 0.28 | 1.08% |
| 2026-03-04 | 14.85 | 15.06 | 14.59 | 14.85 | -1.00% | 0.40 | 1.59% |
| 2026-03-03 | 15.51 | 15.52 | 14.91 | 15.00 | -2.09% | 0.42 | 1.64% |
| 2026-03-02 | 15.87 | 15.97 | 15.14 | 15.32 | -4.13% | 0.51 | 1.93% |
| 2026-02-27 | 16.20 | 16.22 | 15.92 | 15.98 | -1.42% | 0.38 | 1.42% |
| 2026-02-26 | 16.61 | 16.61 | 16.06 | 16.21 | -1.94% | 0.47 | 1.72% |
| 2026-02-25 | 16.68 | 16.74 | 16.49 | 16.53 | -0.42% | 0.30 | 1.08% |