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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.84 | 15.10 | 14.66 | 15.08 | +1.62% | 0.26 | 1.02% |
| 2026-01-16 | 14.74 | 14.90 | 14.58 | 14.84 | +0.95% | 0.28 | 1.11% |
| 2026-01-15 | 14.57 | 14.82 | 14.52 | 14.70 | 0.00% | 0.19 | 0.74% |
| 2026-01-14 | 14.66 | 14.88 | 14.40 | 14.70 | -0.27% | 0.39 | 1.57% |
| 2026-01-13 | 14.85 | 14.98 | 14.65 | 14.74 | -0.34% | 0.32 | 1.30% |
| 2026-01-12 | 14.75 | 14.94 | 14.71 | 14.79 | +0.61% | 0.29 | 1.17% |
| 2026-01-09 | 14.66 | 14.80 | 14.54 | 14.70 | -0.14% | 0.23 | 0.91% |
| 2026-01-08 | 14.34 | 14.75 | 14.34 | 14.72 | +1.94% | 0.23 | 0.94% |
| 2026-01-07 | 14.75 | 14.85 | 14.33 | 14.44 | -2.10% | 0.35 | 1.43% |
| 2026-01-06 | 14.81 | 15.06 | 14.71 | 14.75 | -0.07% | 0.25 | 0.98% |
| 2026-01-05 | 14.52 | 15.08 | 14.49 | 14.76 | +1.44% | 0.42 | 1.69% |
| 2025-12-31 | 14.41 | 14.60 | 14.22 | 14.55 | +1.39% | 0.17 | 0.69% |
| 2025-12-30 | 14.38 | 14.57 | 14.26 | 14.35 | -0.69% | 0.18 | 0.75% |
| 2025-12-29 | 14.58 | 14.60 | 14.32 | 14.45 | +0.21% | 0.20 | 0.80% |
| 2025-12-26 | 14.60 | 14.73 | 14.42 | 14.42 | -0.96% | 0.20 | 0.83% |
| 2025-12-25 | 14.48 | 14.63 | 14.40 | 14.56 | +0.21% | 0.16 | 0.66% |
| 2025-12-24 | 14.36 | 14.54 | 14.23 | 14.53 | +1.68% | 0.18 | 0.76% |
| 2025-12-23 | 14.28 | 14.47 | 14.10 | 14.29 | +0.07% | 0.16 | 0.66% |
| 2025-12-22 | 14.39 | 14.50 | 14.21 | 14.28 | -0.63% | 0.19 | 0.78% |
| 2025-12-19 | 14.29 | 14.41 | 14.08 | 14.37 | +2.06% | 0.24 | 0.99% |