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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 69.60 | 70.23 | 68.00 | 69.92 | +0.46% | 3.10 | 2.10% |
| 2025-08-19 | 71.13 | 71.99 | 69.52 | 69.60 | -2.15% | 3.06 | 2.04% |
| 2025-08-18 | 71.10 | 71.36 | 69.76 | 71.13 | +0.04% | 3.36 | 2.24% |
| 2025-08-15 | 67.81 | 71.50 | 67.60 | 71.10 | +4.85% | 4.26 | 2.85% |
| 2025-08-14 | 70.68 | 71.68 | 67.81 | 67.81 | -3.43% | 3.03 | 2.05% |
| 2025-08-13 | 71.50 | 71.50 | 69.97 | 70.22 | -0.93% | 2.75 | 1.83% |
| 2025-08-12 | 71.94 | 72.83 | 70.80 | 70.88 | -1.91% | 2.74 | 1.81% |
| 2025-08-11 | 69.64 | 72.40 | 68.88 | 72.26 | +4.29% | 3.78 | 2.49% |
| 2025-08-08 | 71.30 | 71.88 | 68.69 | 69.29 | -2.33% | 3.67 | 2.45% |
| 2025-08-07 | 68.01 | 73.80 | 67.98 | 70.94 | +4.09% | 5.24 | 3.43% |
| 2025-08-06 | 67.62 | 68.63 | 67.02 | 68.15 | +0.58% | 2.36 | 1.63% |
| 2025-08-05 | 68.51 | 69.35 | 67.19 | 67.76 | -1.15% | 2.11 | 1.46% |
| 2025-08-04 | 68.38 | 68.90 | 65.90 | 68.55 | -0.65% | 3.39 | 2.38% |
| 2025-08-01 | 68.49 | 70.22 | 67.12 | 69.00 | +0.61% | 3.90 | 2.66% |
| 2025-07-31 | 67.47 | 69.67 | 67.18 | 68.58 | +1.30% | 3.62 | 2.49% |
| 2025-07-30 | 70.10 | 70.89 | 66.99 | 67.70 | -3.40% | 3.49 | 2.39% |
| 2025-07-29 | 68.21 | 70.55 | 67.29 | 70.08 | +3.27% | 3.59 | 2.44% |
| 2025-07-28 | 68.77 | 70.46 | 67.49 | 67.86 | -1.65% | 3.08 | 2.11% |
| 2025-07-25 | 67.28 | 69.95 | 66.50 | 69.00 | +3.39% | 4.57 | 3.12% |
| 2025-07-24 | 64.97 | 67.33 | 64.85 | 66.74 | +2.27% | 3.36 | 2.37% |