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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 63.86 | 65.22 | 63.50 | 64.88 | +1.71% | 2.39 | 1.74% |
| 2025-06-24 | 63.15 | 64.90 | 63.13 | 63.79 | +0.58% | 2.17 | 1.59% |
| 2025-06-23 | 63.01 | 64.74 | 62.10 | 63.42 | +1.07% | 2.06 | 1.51% |
| 2025-06-20 | 63.45 | 63.80 | 62.45 | 62.75 | -0.40% | 1.71 | 1.27% |
| 2025-06-19 | 65.00 | 66.16 | 62.78 | 63.00 | -3.23% | 3.07 | 2.25% |
| 2025-06-18 | 65.90 | 65.96 | 63.78 | 65.10 | -0.81% | 2.07 | 1.51% |
| 2025-06-17 | 66.44 | 66.63 | 65.01 | 65.63 | -0.46% | 1.88 | 1.34% |
| 2025-06-16 | 67.86 | 68.24 | 65.10 | 65.93 | -3.48% | 3.52 | 2.50% |
| 2025-06-13 | 68.26 | 68.40 | 66.05 | 68.31 | +0.09% | 2.25 | 1.57% |
| 2025-06-12 | 69.51 | 70.31 | 67.98 | 68.25 | -2.18% | 1.83 | 1.25% |
| 2025-06-11 | 68.59 | 72.30 | 68.59 | 69.77 | +2.12% | 2.57 | 1.71% |
| 2025-06-10 | 69.12 | 70.57 | 68.10 | 68.32 | -1.50% | 2.11 | 1.44% |
| 2025-06-09 | 70.00 | 72.70 | 69.02 | 69.36 | -1.03% | 2.76 | 1.83% |
| 2025-06-06 | 70.36 | 70.78 | 69.65 | 70.08 | -0.28% | 0.90 | 0.60% |
| 2025-06-05 | 69.80 | 70.87 | 68.50 | 70.28 | +0.69% | 1.42 | 0.95% |
| 2025-06-04 | 70.01 | 70.99 | 69.20 | 69.80 | -0.99% | 1.86 | 1.25% |
| 2025-06-03 | 70.03 | 71.55 | 69.51 | 70.50 | -0.03% | 1.31 | 0.87% |
| 2025-05-30 | 70.88 | 71.50 | 70.21 | 70.52 | -1.36% | 1.40 | 0.93% |
| 2025-05-29 | 71.87 | 72.76 | 69.80 | 71.49 | +0.28% | 2.31 | 1.53% |
| 2025-05-28 | 72.70 | 72.70 | 71.26 | 71.29 | -1.91% | 0.78 | 0.51% |