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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.27 | 30.45 | 29.69 | 30.43 | +2.77% | 0.65 | 0.77% |
| 2026-03-23 | 30.53 | 30.87 | 29.10 | 29.61 | -5.10% | 0.81 | 0.96% |
| 2026-03-20 | 31.74 | 32.16 | 31.20 | 31.20 | -1.08% | 0.57 | 0.65% |
| 2026-03-19 | 32.95 | 33.18 | 31.33 | 31.54 | -5.57% | 1.21 | 1.34% |
| 2026-03-18 | 33.34 | 33.60 | 33.01 | 33.40 | +0.15% | 0.38 | 0.44% |
| 2026-03-17 | 34.19 | 34.19 | 33.35 | 33.35 | -1.77% | 0.44 | 0.50% |
| 2026-03-16 | 33.99 | 34.05 | 33.48 | 33.95 | +0.06% | 0.46 | 0.52% |
| 2026-03-13 | 34.20 | 34.43 | 33.82 | 33.93 | -0.79% | 0.48 | 0.54% |
| 2026-03-12 | 34.52 | 34.79 | 33.83 | 34.20 | -1.30% | 0.64 | 0.72% |
| 2026-03-11 | 34.96 | 35.55 | 34.51 | 34.65 | -0.74% | 0.59 | 0.64% |
| 2026-03-10 | 33.97 | 34.98 | 33.91 | 34.91 | +3.93% | 0.67 | 0.74% |
| 2026-03-09 | 34.40 | 34.40 | 32.93 | 33.59 | -3.89% | 1.07 | 1.22% |
| 2026-03-06 | 34.70 | 35.22 | 34.50 | 34.95 | +0.95% | 0.51 | 0.55% |
| 2026-03-05 | 35.50 | 35.91 | 34.21 | 34.62 | -0.69% | 0.94 | 1.02% |
| 2026-03-04 | 35.78 | 36.14 | 34.60 | 34.86 | -2.57% | 0.96 | 1.04% |
| 2026-03-03 | 37.13 | 38.20 | 35.53 | 35.78 | -4.08% | 1.44 | 1.50% |
| 2026-03-02 | 37.10 | 38.30 | 36.80 | 37.30 | -1.74% | 1.49 | 1.52% |
| 2026-02-27 | 37.92 | 38.09 | 37.41 | 37.96 | -1.02% | 0.94 | 0.94% |
| 2026-02-26 | 36.80 | 38.60 | 36.63 | 38.35 | +4.41% | 1.38 | 1.39% |
| 2026-02-25 | 36.05 | 36.93 | 35.83 | 36.73 | +2.23% | 0.66 | 0.69% |