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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.67 | 48.87 | 47.36 | 48.41 | +1.55% | 1.44 | 0.72% |
| 2026-04-21 | 48.60 | 48.86 | 47.23 | 47.67 | -1.83% | 1.62 | 0.81% |
| 2026-04-20 | 48.70 | 49.68 | 47.00 | 48.56 | -2.02% | 2.60 | 1.30% |
| 2026-04-17 | 50.90 | 51.19 | 49.56 | 49.56 | -3.39% | 2.10 | 1.01% |
| 2026-04-16 | 51.07 | 51.50 | 50.68 | 51.30 | +0.43% | 0.99 | 0.47% |
| 2026-04-15 | 51.70 | 52.68 | 50.91 | 51.08 | +0.12% | 1.44 | 0.67% |
| 2026-04-14 | 51.00 | 51.47 | 50.27 | 51.02 | +1.07% | 1.10 | 0.52% |
| 2026-04-13 | 50.77 | 51.02 | 50.31 | 50.48 | -1.12% | 1.02 | 0.49% |
| 2026-04-10 | 49.82 | 51.98 | 49.82 | 51.05 | +2.80% | 1.56 | 0.74% |
| 2026-04-09 | 51.38 | 51.49 | 49.65 | 49.66 | -4.00% | 1.30 | 0.63% |
| 2026-04-08 | 48.84 | 51.74 | 48.53 | 51.73 | +8.11% | 2.12 | 1.01% |
| 2026-04-07 | 48.24 | 48.77 | 47.47 | 47.85 | -0.81% | 0.93 | 0.47% |
| 2026-04-03 | 49.71 | 49.87 | 48.20 | 48.24 | -3.33% | 1.02 | 0.50% |
| 2026-04-02 | 50.30 | 50.64 | 49.54 | 49.90 | -1.21% | 1.36 | 0.66% |
| 2026-04-01 | 50.11 | 50.71 | 49.13 | 50.51 | +2.70% | 1.37 | 0.66% |
| 2026-03-31 | 49.29 | 50.56 | 49.18 | 49.18 | -0.95% | 1.14 | 0.55% |
| 2026-03-30 | 48.98 | 50.50 | 48.90 | 49.65 | -0.86% | 1.30 | 0.63% |
| 2026-03-27 | 49.05 | 50.45 | 48.50 | 50.08 | +1.34% | 1.35 | 0.65% |
| 2026-03-26 | 50.16 | 50.49 | 49.02 | 49.42 | -1.63% | 0.92 | 0.45% |
| 2026-03-25 | 50.51 | 51.38 | 50.02 | 50.24 | -0.73% | 1.21 | 0.58% |