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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.92 | 29.89 | 28.80 | 29.32 | +1.40% | 1.16 | 1.48% |
| 2025-06-24 | 28.84 | 29.38 | 28.71 | 28.91 | +0.31% | 0.92 | 1.20% |
| 2025-06-23 | 29.06 | 29.06 | 28.12 | 28.82 | +0.86% | 1.24 | 1.63% |
| 2025-06-20 | 26.48 | 29.65 | 26.34 | 28.58 | +7.95% | 1.88 | 2.53% |
| 2025-06-19 | 27.85 | 27.86 | 26.20 | 26.47 | -4.36% | 0.94 | 1.31% |
| 2025-06-18 | 27.28 | 27.68 | 26.73 | 27.68 | +1.60% | 0.67 | 0.92% |
| 2025-06-17 | 27.46 | 27.56 | 26.80 | 27.24 | -0.43% | 0.61 | 0.84% |
| 2025-06-16 | 26.00 | 27.74 | 25.95 | 27.36 | +4.10% | 1.18 | 1.63% |
| 2025-06-13 | 25.97 | 26.44 | 25.91 | 26.28 | +0.83% | 0.58 | 0.84% |
| 2025-06-12 | 25.95 | 26.49 | 25.80 | 26.06 | +0.08% | 0.44 | 0.63% |
| 2025-06-11 | 26.07 | 26.13 | 25.76 | 26.05 | +1.00% | 0.34 | 0.49% |
| 2025-06-10 | 26.67 | 26.67 | 25.61 | 25.79 | -3.26% | 0.80 | 1.15% |
| 2025-06-09 | 26.54 | 26.76 | 26.34 | 26.66 | +0.45% | 0.50 | 0.71% |
| 2025-06-06 | 27.14 | 27.14 | 26.26 | 26.54 | -1.90% | 0.80 | 1.14% |
| 2025-06-05 | 26.26 | 27.38 | 26.07 | 27.05 | +2.82% | 1.06 | 1.49% |
| 2025-06-04 | 26.23 | 26.69 | 26.00 | 26.31 | +0.30% | 0.86 | 1.23% |
| 2025-06-03 | 25.19 | 26.54 | 25.19 | 26.23 | +3.47% | 1.15 | 1.65% |
| 2025-05-30 | 25.35 | 25.68 | 25.06 | 25.35 | -0.50% | 0.49 | 0.73% |
| 2025-05-29 | 24.97 | 25.66 | 24.97 | 25.48 | +2.02% | 0.53 | 0.79% |
| 2025-05-28 | 24.99 | 25.36 | 24.86 | 24.98 | -0.04% | 0.35 | 0.52% |