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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.05 | 30.43 | 29.83 | 30.04 | -0.65% | 0.55 | 0.68% |
| 2025-07-22 | 30.14 | 31.08 | 30.14 | 30.24 | -0.55% | 0.89 | 1.10% |
| 2025-07-21 | 29.65 | 30.74 | 29.65 | 30.40 | +1.99% | 0.97 | 1.21% |
| 2025-07-18 | 30.04 | 30.32 | 29.48 | 29.81 | -0.82% | 0.75 | 0.95% |
| 2025-07-17 | 29.55 | 30.20 | 29.46 | 30.06 | +1.57% | 0.93 | 1.16% |
| 2025-07-16 | 30.30 | 31.13 | 29.52 | 29.59 | -2.73% | 1.40 | 1.75% |
| 2025-07-15 | 30.11 | 30.68 | 29.96 | 30.42 | +0.07% | 0.98 | 1.22% |
| 2025-07-14 | 30.11 | 30.61 | 29.96 | 30.40 | +0.98% | 0.73 | 0.91% |
| 2025-07-11 | 30.16 | 30.43 | 29.74 | 30.11 | -0.13% | 0.85 | 1.07% |
| 2025-07-10 | 30.85 | 31.16 | 30.06 | 30.15 | -2.52% | 1.05 | 1.30% |
| 2025-07-09 | 31.23 | 31.81 | 30.74 | 30.93 | -0.35% | 1.01 | 1.22% |
| 2025-07-08 | 30.15 | 31.30 | 30.10 | 31.04 | +2.68% | 1.05 | 1.28% |
| 2025-07-07 | 30.52 | 30.90 | 29.93 | 30.23 | -0.97% | 0.94 | 1.17% |
| 2025-07-04 | 31.74 | 31.88 | 30.24 | 30.52 | -4.78% | 2.08 | 2.54% |
| 2025-07-03 | 31.25 | 32.89 | 30.92 | 32.05 | +2.89% | 1.69 | 1.99% |
| 2025-07-02 | 30.76 | 31.91 | 30.75 | 31.16 | +0.86% | 1.48 | 1.78% |
| 2025-07-01 | 30.94 | 31.62 | 30.42 | 30.89 | +0.64% | 1.60 | 1.94% |
| 2025-06-30 | 28.94 | 30.73 | 28.94 | 30.69 | +5.97% | 1.43 | 1.78% |
| 2025-06-27 | 29.36 | 29.53 | 28.84 | 28.96 | -2.37% | 1.03 | 1.33% |
| 2025-06-26 | 29.17 | 30.04 | 29.04 | 29.66 | +1.18% | 1.18 | 1.50% |