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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 73.60 | 73.96 | 71.80 | 72.68 | -1.24% | 1.24 | 0.80% |
| 2025-05-26 | 73.98 | 74.00 | 72.30 | 73.59 | 0.00% | 0.92 | 0.59% |
| 2025-05-23 | 72.77 | 75.08 | 72.46 | 73.59 | +1.57% | 2.11 | 1.34% |
| 2025-05-22 | 73.94 | 74.44 | 71.90 | 72.45 | -2.00% | 1.84 | 1.19% |
| 2025-05-21 | 73.57 | 74.87 | 73.48 | 73.93 | -0.51% | 1.24 | 0.78% |
| 2025-05-20 | 76.12 | 76.12 | 73.90 | 74.31 | -1.38% | 1.67 | 1.05% |
| 2025-05-19 | 78.27 | 78.27 | 73.66 | 75.35 | -3.89% | 2.84 | 1.78% |
| 2025-05-16 | 79.00 | 80.18 | 78.00 | 78.40 | -1.38% | 1.57 | 0.93% |
| 2025-05-15 | 82.22 | 82.90 | 78.14 | 79.50 | -3.37% | 2.46 | 1.45% |
| 2025-05-14 | 83.40 | 86.50 | 82.16 | 82.27 | +0.67% | 4.56 | 2.54% |
| 2025-05-13 | 77.00 | 84.40 | 76.00 | 81.72 | +6.89% | 4.49 | 2.61% |
| 2025-05-12 | 77.45 | 79.09 | 75.57 | 76.45 | -0.61% | 1.85 | 1.12% |
| 2025-05-09 | 79.64 | 80.47 | 76.69 | 76.92 | -3.57% | 1.73 | 1.04% |
| 2025-05-08 | 78.73 | 81.80 | 78.73 | 79.77 | +0.96% | 2.31 | 1.35% |
| 2025-05-07 | 81.45 | 81.91 | 78.44 | 79.01 | -2.48% | 2.05 | 1.20% |
| 2025-05-06 | 80.47 | 82.98 | 78.74 | 81.02 | +1.59% | 2.88 | 1.67% |