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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.34 | 42.17 | 39.32 | 40.59 | +5.31% | 2.92 | 2.71% |
| 2025-09-16 | 39.04 | 39.19 | 38.00 | 38.55 | -0.59% | 1.17 | 1.14% |
| 2025-09-15 | 39.54 | 39.68 | 38.45 | 38.78 | -1.61% | 1.13 | 1.09% |
| 2025-09-12 | 39.10 | 39.69 | 38.73 | 39.41 | +0.78% | 1.29 | 1.23% |
| 2025-09-11 | 37.55 | 39.32 | 37.38 | 39.10 | +3.64% | 1.47 | 1.43% |
| 2025-09-10 | 38.05 | 38.55 | 37.58 | 37.73 | +0.13% | 0.91 | 0.90% |
| 2025-09-09 | 39.07 | 39.07 | 37.33 | 37.68 | -3.69% | 1.48 | 1.46% |
| 2025-09-08 | 38.30 | 39.20 | 37.72 | 39.12 | +2.14% | 1.56 | 1.52% |
| 2025-09-05 | 37.51 | 38.37 | 37.25 | 38.30 | +3.00% | 1.64 | 1.63% |
| 2025-09-04 | 38.66 | 40.13 | 36.48 | 37.18 | -3.46% | 2.54 | 2.50% |
| 2025-09-03 | 38.13 | 39.42 | 38.13 | 38.52 | +1.09% | 1.75 | 1.71% |
| 2025-09-02 | 40.04 | 40.90 | 37.75 | 38.10 | -4.81% | 2.92 | 2.82% |
| 2025-09-01 | 40.79 | 41.51 | 39.65 | 40.03 | -1.82% | 2.30 | 2.15% |
| 2025-08-29 | 40.61 | 41.12 | 39.45 | 40.77 | +0.76% | 2.41 | 2.25% |
| 2025-08-28 | 39.46 | 40.87 | 39.10 | 40.47 | +1.84% | 2.59 | 2.44% |
| 2025-08-27 | 41.49 | 41.95 | 39.71 | 39.73 | -3.90% | 2.87 | 2.63% |
| 2025-08-26 | 42.03 | 43.15 | 41.12 | 41.35 | -2.15% | 3.37 | 3.02% |
| 2025-08-25 | 41.22 | 44.94 | 41.11 | 42.26 | +8.78% | 4.40 | 3.89% |
| 2025-08-22 | 36.65 | 39.14 | 36.65 | 38.85 | +6.22% | 2.55 | 2.50% |
| 2025-08-21 | 37.09 | 37.75 | 36.39 | 36.57 | -0.99% | 1.64 | 1.67% |