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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.38 | 39.10 | 38.38 | 38.87 | +1.33% | 0.87 | 0.85% |
| 2026-01-16 | 37.80 | 38.79 | 37.80 | 38.36 | +1.43% | 0.86 | 0.85% |
| 2026-01-15 | 36.78 | 37.98 | 36.39 | 37.82 | +2.77% | 1.15 | 1.17% |
| 2026-01-14 | 37.07 | 37.70 | 36.38 | 36.80 | -1.00% | 1.18 | 1.21% |
| 2026-01-13 | 37.68 | 38.02 | 36.98 | 37.17 | -1.09% | 1.10 | 1.12% |
| 2026-01-12 | 38.02 | 38.05 | 37.02 | 37.58 | -0.82% | 1.17 | 1.19% |
| 2026-01-09 | 37.19 | 38.10 | 37.19 | 37.89 | +1.26% | 0.86 | 0.87% |
| 2026-01-08 | 37.82 | 38.14 | 37.23 | 37.42 | -1.58% | 0.88 | 0.88% |
| 2026-01-07 | 37.25 | 38.35 | 37.06 | 38.02 | +2.01% | 1.31 | 1.32% |
| 2026-01-06 | 37.38 | 38.21 | 37.05 | 37.27 | -0.11% | 0.97 | 0.99% |
| 2026-01-05 | 36.89 | 37.38 | 36.82 | 37.31 | +1.25% | 0.79 | 0.81% |
| 2025-12-31 | 36.71 | 37.24 | 36.37 | 36.85 | +0.30% | 0.59 | 0.61% |
| 2025-12-30 | 36.90 | 37.18 | 36.59 | 36.74 | -0.54% | 0.48 | 0.50% |
| 2025-12-29 | 37.12 | 37.44 | 36.86 | 36.94 | -0.73% | 0.64 | 0.66% |
| 2025-12-26 | 37.30 | 37.71 | 36.91 | 37.21 | -0.59% | 1.03 | 1.05% |
| 2025-12-25 | 36.78 | 37.72 | 36.30 | 37.43 | +2.13% | 1.09 | 1.12% |
| 2025-12-24 | 35.61 | 36.73 | 35.26 | 36.65 | +3.88% | 1.02 | 1.07% |
| 2025-12-23 | 35.17 | 35.43 | 35.01 | 35.28 | +0.31% | 0.44 | 0.48% |
| 2025-12-22 | 34.90 | 35.68 | 34.90 | 35.17 | +0.77% | 0.71 | 0.77% |
| 2025-12-19 | 34.98 | 35.09 | 34.62 | 34.90 | +0.61% | 0.36 | 0.40% |