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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.47 | 33.48 | 32.47 | 33.22 | +1.59% | 0.84 | 0.90% |
| 2026-04-21 | 31.93 | 33.06 | 31.38 | 32.70 | +1.62% | 1.08 | 1.20% |
| 2026-04-20 | 31.90 | 32.58 | 30.88 | 32.18 | -5.21% | 2.43 | 2.73% |
| 2026-04-17 | 34.20 | 34.23 | 33.58 | 33.95 | -0.44% | 0.77 | 0.81% |
| 2026-04-16 | 33.67 | 34.19 | 33.55 | 34.10 | +1.28% | 0.60 | 0.63% |
| 2026-04-15 | 34.30 | 34.40 | 33.57 | 33.67 | -1.00% | 0.74 | 0.77% |
| 2026-04-14 | 34.06 | 34.39 | 33.73 | 34.01 | +1.40% | 0.88 | 0.92% |
| 2026-04-13 | 33.55 | 34.09 | 33.28 | 33.54 | -1.03% | 0.67 | 0.71% |
| 2026-04-10 | 33.88 | 34.36 | 33.60 | 33.89 | +0.65% | 0.98 | 1.03% |
| 2026-04-09 | 33.16 | 34.11 | 32.81 | 33.67 | +0.39% | 1.06 | 1.12% |
| 2026-04-08 | 31.90 | 33.60 | 31.90 | 33.54 | +8.19% | 1.11 | 1.20% |
| 2026-04-07 | 31.02 | 31.69 | 30.90 | 31.00 | +0.32% | 0.51 | 0.58% |
| 2026-04-03 | 30.51 | 31.45 | 30.51 | 30.90 | +1.25% | 0.34 | 0.39% |
| 2026-04-02 | 31.18 | 31.29 | 30.40 | 30.52 | -2.21% | 0.33 | 0.39% |
| 2026-04-01 | 31.16 | 31.45 | 30.80 | 31.21 | +2.66% | 0.71 | 0.81% |
| 2026-03-31 | 30.87 | 31.35 | 30.36 | 30.40 | -1.94% | 0.65 | 0.75% |
| 2026-03-30 | 30.13 | 31.18 | 30.13 | 31.00 | +0.78% | 0.50 | 0.58% |
| 2026-03-27 | 30.46 | 31.24 | 30.21 | 30.76 | +0.23% | 0.44 | 0.51% |
| 2026-03-26 | 31.28 | 31.53 | 30.55 | 30.69 | -1.98% | 0.51 | 0.59% |
| 2026-03-25 | 30.57 | 31.51 | 30.57 | 31.31 | +2.89% | 0.49 | 0.56% |