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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.47 | 16.63 | 16.36 | 16.60 | +1.34% | 0.40 | 1.42% |
| 2026-02-13 | 16.19 | 16.64 | 16.19 | 16.38 | +0.61% | 0.49 | 1.77% |
| 2026-02-12 | 16.39 | 16.69 | 16.23 | 16.28 | -0.79% | 0.44 | 1.59% |
| 2026-02-11 | 16.30 | 16.95 | 16.13 | 16.41 | +0.18% | 0.65 | 2.34% |
| 2026-02-10 | 16.13 | 16.39 | 15.95 | 16.38 | +2.57% | 0.61 | 2.24% |
| 2026-02-09 | 16.34 | 16.69 | 15.82 | 15.97 | -2.38% | 1.16 | 4.27% |
| 2026-02-06 | 16.08 | 16.55 | 15.80 | 16.36 | +2.25% | 0.80 | 2.91% |
| 2026-02-05 | 15.73 | 16.15 | 15.61 | 16.00 | +1.78% | 0.47 | 1.74% |
| 2026-02-04 | 15.70 | 15.84 | 15.59 | 15.72 | -0.44% | 0.43 | 1.61% |
| 2026-02-03 | 15.46 | 15.80 | 15.40 | 15.79 | +3.07% | 0.48 | 1.81% |
| 2026-02-02 | 15.44 | 15.70 | 15.08 | 15.32 | -0.45% | 0.47 | 1.78% |
| 2026-01-30 | 15.12 | 15.50 | 14.90 | 15.39 | +0.98% | 0.30 | 1.16% |
| 2026-01-29 | 15.01 | 15.48 | 15.01 | 15.24 | +0.33% | 0.43 | 1.68% |
| 2026-01-28 | 15.45 | 15.50 | 15.13 | 15.19 | -1.68% | 0.28 | 1.09% |
| 2026-01-27 | 15.46 | 15.50 | 15.00 | 15.45 | -0.32% | 0.35 | 1.37% |
| 2026-01-26 | 15.66 | 16.00 | 15.29 | 15.50 | -0.39% | 0.42 | 1.62% |
| 2026-01-23 | 15.69 | 15.83 | 15.55 | 15.56 | -0.77% | 0.49 | 1.86% |
| 2026-01-22 | 15.35 | 15.96 | 15.31 | 15.68 | +1.62% | 0.93 | 3.50% |
| 2026-01-21 | 15.12 | 16.00 | 14.99 | 15.43 | +2.05% | 0.63 | 2.43% |
| 2026-01-20 | 15.13 | 15.27 | 14.96 | 15.12 | +0.27% | 0.30 | 1.17% |