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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.68 | 36.63 | 35.68 | 36.61 | -0.08% | 0.64 | 0.67% |
| 2025-10-22 | 36.55 | 37.21 | 36.49 | 36.64 | -1.17% | 0.60 | 0.61% |
| 2025-10-21 | 35.86 | 37.19 | 35.73 | 37.08 | +4.43% | 1.00 | 1.02% |
| 2025-10-20 | 35.73 | 36.08 | 35.25 | 35.50 | +1.18% | 0.73 | 0.77% |
| 2025-10-17 | 36.77 | 37.06 | 35.03 | 35.09 | -5.08% | 1.21 | 1.27% |
| 2025-10-16 | 37.30 | 38.10 | 36.76 | 36.97 | -1.32% | 0.80 | 0.80% |
| 2025-10-15 | 36.78 | 37.50 | 36.10 | 37.46 | +2.79% | 0.79 | 0.80% |
| 2025-10-14 | 37.53 | 38.14 | 36.24 | 36.44 | -1.65% | 1.33 | 1.35% |
| 2025-10-13 | 36.24 | 37.35 | 35.68 | 37.06 | -2.14% | 1.40 | 1.43% |
| 2025-10-10 | 39.49 | 39.49 | 37.57 | 37.87 | -4.06% | 1.47 | 1.45% |
| 2025-10-09 | 39.42 | 40.36 | 39.29 | 39.47 | +0.10% | 1.41 | 1.33% |
| 2025-09-30 | 39.44 | 40.02 | 39.21 | 39.43 | +0.23% | 0.96 | 0.91% |
| 2025-09-29 | 39.34 | 39.78 | 39.07 | 39.34 | -0.40% | 1.08 | 1.03% |
| 2025-09-26 | 40.34 | 40.62 | 39.19 | 39.50 | -2.51% | 1.47 | 1.39% |
| 2025-09-25 | 40.29 | 41.19 | 39.95 | 40.52 | 0.00% | 1.32 | 1.22% |
| 2025-09-24 | 40.08 | 41.01 | 39.85 | 40.52 | -0.19% | 1.77 | 1.66% |
| 2025-09-23 | 41.91 | 42.60 | 39.64 | 40.59 | -2.84% | 2.17 | 2.00% |
| 2025-09-22 | 41.64 | 42.27 | 41.45 | 41.78 | +0.14% | 1.39 | 1.25% |
| 2025-09-19 | 42.50 | 42.91 | 41.54 | 41.72 | -1.38% | 2.06 | 1.85% |
| 2025-09-18 | 40.20 | 43.24 | 40.20 | 42.30 | +4.21% | 3.75 | 3.34% |