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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.49 | 34.57 | 33.83 | 33.90 | -0.81% | 0.43 | 0.47% |
| 2025-11-19 | 34.65 | 34.99 | 33.91 | 34.18 | -0.86% | 0.54 | 0.59% |
| 2025-11-18 | 34.58 | 35.16 | 34.27 | 34.48 | -0.31% | 0.46 | 0.50% |
| 2025-11-17 | 35.04 | 35.18 | 34.43 | 34.59 | -1.99% | 0.64 | 0.70% |
| 2025-11-14 | 35.58 | 35.87 | 35.29 | 35.29 | -1.71% | 0.59 | 0.63% |
| 2025-11-13 | 35.85 | 36.17 | 35.40 | 35.90 | +0.14% | 0.68 | 0.71% |
| 2025-11-12 | 35.77 | 36.37 | 35.44 | 35.85 | -0.11% | 0.58 | 0.61% |
| 2025-11-11 | 36.37 | 36.62 | 35.78 | 35.89 | -1.04% | 0.53 | 0.56% |
| 2025-11-10 | 36.57 | 36.61 | 35.95 | 36.27 | -0.16% | 0.91 | 0.95% |
| 2025-11-07 | 36.59 | 36.79 | 36.19 | 36.32 | -1.13% | 0.83 | 0.85% |
| 2025-11-06 | 36.11 | 37.15 | 36.11 | 36.74 | +1.78% | 1.04 | 1.07% |
| 2025-11-05 | 35.80 | 36.37 | 35.61 | 36.10 | -0.87% | 0.82 | 0.86% |
| 2025-11-04 | 37.08 | 37.16 | 36.10 | 36.41 | -2.00% | 1.03 | 1.06% |
| 2025-11-03 | 38.75 | 38.78 | 36.10 | 37.15 | -4.84% | 2.56 | 2.61% |
| 2025-10-31 | 39.47 | 40.02 | 38.06 | 39.04 | -0.75% | 2.87 | 2.76% |
| 2025-10-30 | 41.46 | 41.60 | 39.11 | 39.34 | -9.40% | 4.42 | 4.14% |
| 2025-10-29 | 42.61 | 43.67 | 42.19 | 43.42 | +1.81% | 2.90 | 2.54% |
| 2025-10-28 | 38.90 | 44.19 | 38.90 | 42.65 | +7.98% | 4.23 | 3.77% |
| 2025-10-27 | 38.55 | 39.66 | 38.35 | 39.50 | +3.79% | 1.69 | 1.63% |
| 2025-10-24 | 36.77 | 38.19 | 36.51 | 38.05 | +3.94% | 1.01 | 1.01% |