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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 65.18 | 66.88 | 64.75 | 65.26 | -0.17% | 2.69 | 1.91% |
| 2025-07-22 | 65.39 | 67.50 | 64.82 | 65.37 | 0.00% | 3.19 | 2.27% |
| 2025-07-21 | 65.11 | 65.50 | 64.04 | 65.37 | -0.12% | 2.75 | 2.00% |
| 2025-07-18 | 66.90 | 66.90 | 64.11 | 65.45 | -1.59% | 3.25 | 2.35% |
| 2025-07-17 | 64.70 | 67.35 | 63.68 | 66.51 | +2.35% | 3.82 | 2.75% |
| 2025-07-16 | 64.00 | 65.30 | 63.54 | 64.98 | +1.34% | 2.62 | 1.90% |
| 2025-07-15 | 62.75 | 64.70 | 61.51 | 64.12 | +2.18% | 2.91 | 2.17% |
| 2025-07-14 | 63.75 | 63.98 | 62.13 | 62.75 | -0.85% | 1.52 | 1.13% |
| 2025-07-11 | 62.74 | 63.91 | 61.62 | 63.29 | +0.89% | 1.83 | 1.36% |
| 2025-07-10 | 62.60 | 64.88 | 61.90 | 62.73 | +0.32% | 2.21 | 1.64% |
| 2025-07-09 | 62.05 | 63.30 | 61.60 | 62.53 | +0.72% | 1.43 | 1.08% |
| 2025-07-08 | 61.20 | 62.75 | 60.90 | 62.08 | +1.04% | 2.08 | 1.58% |
| 2025-07-07 | 63.50 | 63.88 | 60.82 | 61.44 | -3.20% | 2.77 | 2.10% |
| 2025-07-04 | 63.13 | 64.16 | 62.51 | 63.47 | +0.43% | 1.86 | 1.39% |
| 2025-07-03 | 63.00 | 63.66 | 62.40 | 63.20 | -0.05% | 1.38 | 1.03% |
| 2025-07-02 | 63.54 | 64.79 | 63.00 | 63.23 | -1.06% | 1.62 | 1.20% |
| 2025-07-01 | 65.23 | 65.24 | 63.44 | 63.91 | -1.42% | 1.86 | 1.36% |
| 2025-06-30 | 64.96 | 65.27 | 63.60 | 64.83 | +0.37% | 2.44 | 1.77% |
| 2025-06-27 | 63.41 | 66.45 | 63.41 | 64.59 | +1.64% | 2.88 | 2.07% |
| 2025-06-26 | 64.80 | 64.97 | 62.64 | 63.55 | -2.05% | 2.12 | 1.57% |