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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.72 | 15.78 | 15.52 | 15.72 | 0.00% | 0.26 | 0.98% |
| 2025-10-22 | 15.73 | 15.83 | 15.61 | 15.72 | -0.51% | 0.26 | 0.96% |
| 2025-10-21 | 15.67 | 15.90 | 15.52 | 15.80 | +0.57% | 0.43 | 1.61% |
| 2025-10-20 | 15.32 | 15.80 | 15.25 | 15.71 | +2.55% | 0.54 | 2.04% |
| 2025-10-17 | 15.39 | 15.51 | 15.16 | 15.32 | +0.07% | 0.35 | 1.37% |
| 2025-10-16 | 15.30 | 15.68 | 15.17 | 15.31 | -0.20% | 0.31 | 1.19% |
| 2025-10-15 | 15.03 | 15.38 | 15.03 | 15.34 | +1.46% | 0.31 | 1.21% |
| 2025-10-14 | 15.40 | 15.53 | 15.03 | 15.12 | -0.98% | 0.34 | 1.32% |
| 2025-10-13 | 15.00 | 15.60 | 14.88 | 15.27 | -3.05% | 0.52 | 2.01% |
| 2025-10-10 | 15.41 | 16.43 | 15.41 | 15.75 | +1.61% | 0.55 | 2.08% |
| 2025-10-09 | 15.50 | 15.60 | 15.28 | 15.50 | -0.06% | 0.30 | 1.16% |
| 2025-09-30 | 15.11 | 15.61 | 15.03 | 15.51 | +2.51% | 0.43 | 1.67% |
| 2025-09-29 | 14.95 | 15.21 | 14.70 | 15.13 | +1.75% | 0.25 | 0.97% |
| 2025-09-26 | 14.74 | 15.04 | 14.65 | 14.87 | +0.47% | 0.26 | 1.05% |
| 2025-09-25 | 14.89 | 15.36 | 14.78 | 14.80 | -1.00% | 0.34 | 1.34% |
| 2025-09-24 | 14.80 | 15.00 | 14.56 | 14.95 | +0.88% | 0.27 | 1.07% |
| 2025-09-23 | 15.19 | 15.26 | 14.30 | 14.82 | -2.44% | 0.56 | 2.26% |
| 2025-09-22 | 15.37 | 15.47 | 15.08 | 15.19 | -1.30% | 0.27 | 1.04% |
| 2025-09-19 | 15.25 | 15.42 | 15.08 | 15.39 | +0.79% | 0.31 | 1.22% |
| 2025-09-18 | 15.85 | 15.94 | 15.17 | 15.27 | -3.60% | 0.65 | 2.49% |