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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.04 | 16.50 | 15.90 | 16.30 | +1.68% | 1.41 | 5.13% |
| 2025-11-19 | 15.86 | 16.86 | 15.73 | 16.03 | +0.88% | 1.43 | 5.24% |
| 2025-11-18 | 15.92 | 15.92 | 15.57 | 15.89 | +0.44% | 0.31 | 1.16% |
| 2025-11-17 | 15.90 | 15.90 | 15.63 | 15.82 | +0.06% | 0.27 | 1.00% |
| 2025-11-14 | 15.74 | 15.88 | 15.70 | 15.81 | +0.64% | 0.36 | 1.36% |
| 2025-11-13 | 15.66 | 15.80 | 15.51 | 15.71 | +0.06% | 0.32 | 1.22% |
| 2025-11-12 | 15.70 | 15.75 | 15.53 | 15.70 | +0.26% | 0.25 | 0.95% |
| 2025-11-11 | 15.56 | 15.69 | 15.45 | 15.66 | +0.58% | 0.21 | 0.78% |
| 2025-11-10 | 15.73 | 15.74 | 15.50 | 15.57 | -0.32% | 0.23 | 0.86% |
| 2025-11-07 | 15.50 | 15.73 | 15.50 | 15.62 | +0.26% | 0.20 | 0.76% |
| 2025-11-06 | 15.46 | 15.63 | 15.27 | 15.58 | +1.17% | 0.29 | 1.11% |
| 2025-11-05 | 15.29 | 15.42 | 15.15 | 15.40 | +0.85% | 0.28 | 1.09% |
| 2025-11-04 | 15.39 | 15.39 | 15.14 | 15.27 | -0.46% | 0.21 | 0.81% |
| 2025-11-03 | 15.15 | 15.38 | 15.14 | 15.34 | +1.32% | 0.26 | 1.02% |
| 2025-10-31 | 14.89 | 15.27 | 14.71 | 15.14 | +2.16% | 0.35 | 1.37% |
| 2025-10-30 | 15.18 | 15.30 | 14.77 | 14.82 | -3.07% | 0.39 | 1.56% |
| 2025-10-29 | 15.68 | 15.68 | 15.25 | 15.29 | -2.24% | 0.31 | 1.20% |
| 2025-10-28 | 15.63 | 15.73 | 15.57 | 15.64 | +0.13% | 0.19 | 0.72% |
| 2025-10-27 | 15.76 | 15.97 | 15.53 | 15.62 | -0.51% | 0.35 | 1.34% |
| 2025-10-24 | 15.72 | 15.85 | 15.62 | 15.70 | -0.13% | 0.40 | 1.52% |