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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.28 | 37.19 | 35.46 | 36.94 | +2.10% | 1.40 | 1.44% |
| 2025-08-19 | 36.47 | 36.88 | 35.89 | 36.18 | -1.53% | 1.58 | 1.64% |
| 2025-08-18 | 35.94 | 37.52 | 35.94 | 36.74 | +1.81% | 1.90 | 1.94% |
| 2025-08-15 | 35.61 | 36.47 | 35.60 | 36.09 | +1.36% | 1.40 | 1.47% |
| 2025-08-14 | 36.24 | 36.54 | 35.60 | 35.60 | -2.60% | 1.53 | 1.60% |
| 2025-08-13 | 36.53 | 36.86 | 35.21 | 36.55 | +0.49% | 2.76 | 2.90% |
| 2025-08-12 | 39.54 | 39.75 | 36.16 | 36.37 | -6.48% | 3.20 | 3.23% |
| 2025-08-11 | 36.54 | 38.89 | 36.08 | 38.89 | +6.64% | 2.34 | 2.33% |
| 2025-08-08 | 34.99 | 37.64 | 34.36 | 36.47 | +3.65% | 2.28 | 2.38% |
| 2025-08-07 | 33.90 | 35.38 | 33.90 | 35.19 | +3.82% | 1.65 | 1.79% |
| 2025-08-06 | 33.80 | 34.47 | 33.38 | 33.89 | +2.18% | 1.17 | 1.31% |
| 2025-08-05 | 33.11 | 33.39 | 32.82 | 33.17 | +0.09% | 0.66 | 0.75% |
| 2025-08-04 | 32.29 | 33.21 | 32.03 | 33.14 | +2.63% | 1.01 | 1.16% |
| 2025-08-01 | 31.73 | 32.97 | 31.66 | 32.29 | +1.05% | 1.03 | 1.19% |
| 2025-07-31 | 32.70 | 33.48 | 31.58 | 31.96 | -2.44% | 1.24 | 1.44% |
| 2025-07-30 | 32.58 | 32.85 | 32.10 | 32.76 | +0.18% | 1.07 | 1.24% |
| 2025-07-29 | 31.54 | 32.82 | 31.51 | 32.70 | +3.67% | 1.43 | 1.67% |
| 2025-07-28 | 31.79 | 31.83 | 31.29 | 31.54 | -0.68% | 1.00 | 1.19% |
| 2025-07-25 | 30.44 | 32.07 | 30.00 | 31.76 | +5.10% | 1.67 | 2.01% |
| 2025-07-24 | 29.91 | 30.51 | 29.91 | 30.22 | +0.59% | 0.75 | 0.93% |