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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.81 | 14.18 | 13.75 | 14.08 | +2.10% | 0.28 | 1.16% |
| 2025-12-17 | 13.70 | 13.85 | 13.38 | 13.79 | +0.66% | 0.24 | 1.05% |
| 2025-12-16 | 14.00 | 14.02 | 13.65 | 13.70 | -2.14% | 0.24 | 1.03% |
| 2025-12-15 | 13.89 | 14.17 | 13.72 | 14.00 | +0.94% | 0.25 | 1.08% |
| 2025-12-12 | 14.29 | 14.44 | 13.87 | 13.87 | -2.53% | 0.35 | 1.45% |
| 2025-12-11 | 14.67 | 14.69 | 14.21 | 14.23 | -2.53% | 0.35 | 1.44% |
| 2025-12-10 | 14.80 | 14.90 | 14.41 | 14.60 | -1.28% | 0.32 | 1.28% |
| 2025-12-09 | 15.11 | 15.15 | 14.78 | 14.79 | -2.12% | 0.32 | 1.25% |
| 2025-12-08 | 15.04 | 15.23 | 14.96 | 15.11 | +0.47% | 0.28 | 1.11% |
| 2025-12-05 | 15.01 | 15.07 | 14.76 | 15.04 | +1.01% | 0.31 | 1.21% |
| 2025-12-04 | 15.47 | 15.47 | 14.85 | 14.89 | -3.75% | 0.49 | 1.93% |
| 2025-12-03 | 15.74 | 15.77 | 15.33 | 15.47 | -1.84% | 0.45 | 1.72% |
| 2025-12-02 | 15.81 | 16.03 | 15.44 | 15.76 | -0.06% | 0.47 | 1.77% |
| 2025-12-01 | 16.00 | 16.04 | 15.70 | 15.77 | -1.38% | 0.64 | 2.39% |
| 2025-11-28 | 16.04 | 16.13 | 15.62 | 15.99 | +0.13% | 0.87 | 3.25% |
| 2025-11-27 | 15.30 | 16.94 | 15.26 | 15.97 | +3.70% | 1.26 | 4.66% |
| 2025-11-26 | 16.13 | 16.13 | 15.22 | 15.40 | -4.53% | 1.05 | 3.98% |
| 2025-11-25 | 16.31 | 16.35 | 15.80 | 16.13 | -0.98% | 1.02 | 3.77% |
| 2025-11-24 | 16.57 | 17.38 | 16.11 | 16.29 | -1.09% | 1.84 | 6.57% |
| 2025-11-21 | 16.10 | 16.80 | 15.50 | 16.47 | +1.04% | 1.77 | 6.40% |