华大智造 sh.688114
54.54
+2.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.50 | 55.93 | 52.50 | 54.54 | +2.65% | 2.81 | 1.24% |
| 2026-05-22 | 52.50 | 53.51 | 51.50 | 53.13 | -0.90% | 2.74 | 1.26% |
| 2026-05-21 | 54.67 | 56.31 | 53.40 | 53.61 | -2.42% | 3.58 | 1.57% |
| 2026-05-20 | 52.97 | 55.52 | 52.40 | 54.94 | +2.94% | 2.97 | 1.33% |
| 2026-05-19 | 52.40 | 54.27 | 51.90 | 53.37 | +1.68% | 2.22 | 1.01% |
| 2026-05-18 | 51.66 | 53.28 | 51.20 | 52.49 | +0.13% | 2.14 | 0.99% |
| 2026-05-15 | 50.50 | 53.88 | 50.38 | 52.42 | +3.64% | 3.66 | 1.68% |
| 2026-05-14 | 51.69 | 52.50 | 50.23 | 50.58 | -2.07% | 2.44 | 1.15% |
| 2026-05-13 | 51.40 | 52.00 | 51.06 | 51.65 | -0.27% | 1.79 | 0.84% |
| 2026-05-12 | 53.49 | 53.49 | 51.70 | 51.79 | -3.61% | 2.25 | 1.04% |
| 2026-05-11 | 52.70 | 54.44 | 51.59 | 53.73 | +1.95% | 3.41 | 1.55% |
| 2026-05-08 | 52.50 | 54.76 | 52.09 | 52.70 | +0.08% | 3.10 | 1.40% |
| 2026-05-07 | 51.06 | 52.75 | 51.06 | 52.66 | +3.15% | 2.13 | 0.99% |
| 2026-05-06 | 51.20 | 52.68 | 50.93 | 51.05 | +0.10% | 2.15 | 1.01% |
| 2026-04-30 | 52.46 | 52.60 | 50.66 | 51.00 | -2.76% | 2.34 | 1.09% |
| 2026-04-29 | 52.46 | 53.73 | 52.11 | 52.45 | -0.63% | 1.83 | 0.84% |
| 2026-04-28 | 52.75 | 54.37 | 52.65 | 52.78 | -1.51% | 3.19 | 1.44% |
| 2026-04-27 | 48.30 | 54.46 | 47.79 | 53.59 | +10.95% | 4.93 | 2.30% |
| 2026-04-24 | 47.96 | 48.71 | 47.23 | 48.30 | -0.62% | 2.21 | 1.11% |
| 2026-04-23 | 48.06 | 48.82 | 47.18 | 48.60 | +0.39% | 2.12 | 1.07% |