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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.05 | 16.17 | 15.80 | 15.84 | -1.25% | 0.48 | 1.79% |
| 2025-09-16 | 16.13 | 16.19 | 15.93 | 16.04 | -0.37% | 0.44 | 1.63% |
| 2025-09-15 | 16.02 | 16.15 | 15.80 | 16.10 | +0.12% | 0.42 | 1.56% |
| 2025-09-12 | 16.51 | 16.55 | 16.03 | 16.08 | -2.37% | 0.68 | 2.48% |
| 2025-09-11 | 16.52 | 16.58 | 16.18 | 16.47 | -0.84% | 0.65 | 2.37% |
| 2025-09-10 | 16.40 | 16.70 | 16.15 | 16.61 | +1.28% | 1.03 | 3.69% |
| 2025-09-09 | 16.02 | 16.48 | 16.02 | 16.40 | +1.36% | 0.79 | 2.88% |
| 2025-09-08 | 15.87 | 16.39 | 15.87 | 16.18 | +1.95% | 0.86 | 3.16% |
| 2025-09-05 | 15.72 | 15.88 | 15.35 | 15.87 | +1.08% | 0.63 | 2.35% |
| 2025-09-04 | 15.76 | 16.00 | 15.53 | 15.70 | +0.32% | 0.81 | 3.05% |
| 2025-09-03 | 15.88 | 15.94 | 15.41 | 15.65 | -1.51% | 0.69 | 2.60% |
| 2025-09-02 | 15.96 | 17.48 | 15.60 | 15.89 | -0.06% | 1.34 | 4.95% |
| 2025-09-01 | 15.48 | 15.98 | 15.41 | 15.90 | +2.71% | 0.70 | 2.62% |
| 2025-08-29 | 15.73 | 15.78 | 15.29 | 15.48 | -2.76% | 0.87 | 3.32% |
| 2025-08-28 | 15.61 | 16.19 | 14.90 | 15.92 | +1.79% | 1.37 | 5.19% |
| 2025-08-27 | 16.01 | 16.15 | 15.61 | 15.64 | -2.31% | 0.68 | 2.53% |
| 2025-08-26 | 15.70 | 16.21 | 15.67 | 16.01 | +1.78% | 0.78 | 2.91% |
| 2025-08-25 | 15.72 | 15.84 | 15.58 | 15.73 | +0.06% | 0.51 | 1.91% |
| 2025-08-22 | 15.99 | 15.99 | 15.59 | 15.72 | -1.63% | 0.62 | 2.35% |
| 2025-08-21 | 15.90 | 16.29 | 15.77 | 15.98 | +0.44% | 0.78 | 2.88% |