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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.44 | 35.09 | 34.23 | 34.69 | +0.12% | 0.45 | 0.49% |
| 2025-12-17 | 34.23 | 34.73 | 33.91 | 34.65 | +1.02% | 0.73 | 0.81% |
| 2025-12-16 | 34.71 | 35.09 | 34.11 | 34.30 | -1.97% | 0.41 | 0.46% |
| 2025-12-15 | 34.99 | 35.35 | 34.61 | 34.99 | 0.00% | 0.46 | 0.51% |
| 2025-12-12 | 34.91 | 35.36 | 34.40 | 34.99 | +0.37% | 0.56 | 0.61% |
| 2025-12-11 | 35.21 | 35.61 | 34.81 | 34.86 | -1.47% | 0.63 | 0.68% |
| 2025-12-10 | 35.64 | 35.98 | 35.03 | 35.38 | -0.53% | 0.61 | 0.65% |
| 2025-12-09 | 35.85 | 36.04 | 35.53 | 35.57 | -0.08% | 0.44 | 0.47% |
| 2025-12-08 | 34.70 | 35.98 | 34.70 | 35.60 | +2.39% | 0.79 | 0.85% |
| 2025-12-05 | 34.46 | 34.94 | 34.00 | 34.77 | +1.79% | 0.38 | 0.42% |
| 2025-12-04 | 34.48 | 34.59 | 33.94 | 34.16 | -0.95% | 0.32 | 0.36% |
| 2025-12-03 | 34.58 | 34.69 | 34.27 | 34.49 | +0.06% | 0.32 | 0.35% |
| 2025-12-02 | 35.07 | 35.34 | 34.31 | 34.47 | -1.30% | 0.49 | 0.53% |
| 2025-12-01 | 34.73 | 34.95 | 34.25 | 34.92 | +1.23% | 0.67 | 0.73% |
| 2025-11-28 | 34.10 | 34.64 | 34.10 | 34.50 | +0.81% | 0.36 | 0.39% |
| 2025-11-27 | 34.10 | 34.85 | 33.92 | 34.22 | +0.35% | 0.42 | 0.46% |
| 2025-11-26 | 33.96 | 34.62 | 33.86 | 34.10 | +0.06% | 0.35 | 0.38% |
| 2025-11-25 | 34.00 | 34.67 | 33.94 | 34.08 | +0.85% | 0.50 | 0.54% |
| 2025-11-24 | 33.16 | 33.99 | 32.82 | 33.79 | +2.98% | 0.67 | 0.75% |
| 2025-11-21 | 33.61 | 33.98 | 32.82 | 32.82 | -3.21% | 0.69 | 0.78% |