世华科技 sh.688093
34.75
+5.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.01 | 35.85 | 32.82 | 34.75 | +5.91% | 2.22 | 2.30% |
| 2026-05-22 | 31.86 | 33.09 | 31.86 | 32.81 | +3.73% | 1.13 | 1.23% |
| 2026-05-21 | 33.60 | 34.00 | 31.42 | 31.63 | -5.36% | 1.32 | 1.43% |
| 2026-05-20 | 32.66 | 33.49 | 32.53 | 33.42 | +1.43% | 0.99 | 1.07% |
| 2026-05-19 | 32.91 | 33.33 | 32.22 | 32.95 | +0.80% | 0.92 | 1.01% |
| 2026-05-18 | 33.12 | 33.28 | 32.30 | 32.69 | -0.70% | 0.92 | 0.99% |
| 2026-05-15 | 33.63 | 33.76 | 32.71 | 32.92 | -2.26% | 1.28 | 1.38% |
| 2026-05-14 | 33.63 | 34.25 | 32.62 | 33.68 | +1.38% | 1.59 | 1.69% |
| 2026-05-13 | 31.46 | 33.84 | 31.27 | 33.22 | +5.43% | 1.35 | 1.47% |
| 2026-05-12 | 32.49 | 32.49 | 31.42 | 31.51 | -2.87% | 1.01 | 1.13% |
| 2026-05-11 | 32.51 | 32.80 | 32.25 | 32.44 | -0.22% | 1.03 | 1.13% |
| 2026-05-08 | 32.59 | 33.17 | 32.18 | 32.51 | +0.18% | 0.85 | 0.93% |
| 2026-05-07 | 32.72 | 32.79 | 32.37 | 32.45 | -0.12% | 0.92 | 1.01% |
| 2026-05-06 | 32.71 | 33.01 | 32.31 | 32.49 | -0.03% | 1.20 | 1.31% |
| 2026-04-30 | 31.50 | 32.81 | 31.50 | 32.50 | +2.36% | 1.14 | 1.26% |
| 2026-04-29 | 31.12 | 32.23 | 30.78 | 31.75 | +2.12% | 0.93 | 1.06% |
| 2026-04-28 | 31.68 | 31.86 | 30.82 | 31.09 | -2.17% | 0.75 | 0.86% |
| 2026-04-27 | 31.60 | 32.14 | 31.49 | 31.78 | +1.31% | 0.65 | 0.73% |
| 2026-04-24 | 31.77 | 32.22 | 31.30 | 31.37 | -1.78% | 0.76 | 0.85% |
| 2026-04-23 | 33.20 | 33.37 | 31.68 | 31.94 | -3.85% | 1.16 | 1.29% |