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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.29 | 36.35 | 35.33 | 35.93 | +0.87% | 0.75 | 0.79% |
| 2026-02-13 | 35.71 | 36.29 | 35.51 | 35.62 | -0.56% | 0.43 | 0.46% |
| 2026-02-12 | 35.55 | 36.08 | 35.01 | 35.82 | +0.96% | 0.65 | 0.70% |
| 2026-02-11 | 35.24 | 35.77 | 35.08 | 35.48 | +0.23% | 0.48 | 0.51% |
| 2026-02-10 | 34.97 | 35.98 | 34.88 | 35.40 | +1.23% | 0.68 | 0.73% |
| 2026-02-09 | 34.61 | 35.20 | 34.61 | 34.97 | +1.69% | 0.75 | 0.82% |
| 2026-02-06 | 33.90 | 34.65 | 33.66 | 34.39 | +1.00% | 0.65 | 0.72% |
| 2026-02-05 | 34.49 | 34.50 | 33.91 | 34.05 | -1.56% | 0.63 | 0.70% |
| 2026-02-04 | 35.30 | 35.41 | 34.02 | 34.59 | -2.56% | 1.07 | 1.17% |
| 2026-02-03 | 35.60 | 35.93 | 35.11 | 35.50 | +1.40% | 1.08 | 1.16% |
| 2026-02-02 | 37.60 | 37.60 | 34.95 | 35.01 | -9.35% | 2.40 | 2.55% |
| 2026-01-30 | 36.30 | 38.90 | 35.60 | 38.62 | +6.04% | 2.17 | 2.22% |
| 2026-01-29 | 38.20 | 38.58 | 36.21 | 36.42 | -5.40% | 1.59 | 1.62% |
| 2026-01-28 | 39.20 | 39.65 | 38.23 | 38.50 | -1.79% | 0.87 | 0.86% |
| 2026-01-27 | 38.98 | 39.28 | 37.75 | 39.20 | 0.00% | 1.31 | 1.29% |
| 2026-01-26 | 40.19 | 40.20 | 38.88 | 39.20 | -1.71% | 0.94 | 0.91% |
| 2026-01-23 | 39.26 | 40.15 | 39.08 | 39.88 | +1.35% | 0.99 | 0.95% |
| 2026-01-22 | 39.85 | 40.19 | 39.05 | 39.35 | -0.76% | 1.11 | 1.07% |
| 2026-01-21 | 38.02 | 40.28 | 38.01 | 39.65 | +3.52% | 1.80 | 1.74% |
| 2026-01-20 | 38.80 | 39.29 | 37.96 | 38.30 | -1.47% | 0.83 | 0.83% |