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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.04 | 50.82 | 49.04 | 50.61 | +3.29% | 1.53 | 0.74% |
| 2026-03-23 | 51.00 | 51.57 | 48.99 | 49.00 | -4.98% | 2.00 | 0.97% |
| 2026-03-20 | 52.55 | 53.54 | 51.57 | 51.57 | -1.86% | 1.26 | 0.58% |
| 2026-03-19 | 53.20 | 53.20 | 52.24 | 52.55 | -1.78% | 1.30 | 0.60% |
| 2026-03-18 | 54.09 | 54.50 | 53.40 | 53.50 | -0.76% | 1.33 | 0.60% |
| 2026-03-17 | 55.30 | 55.49 | 53.90 | 53.91 | -1.91% | 1.29 | 0.57% |
| 2026-03-16 | 54.76 | 55.58 | 53.40 | 54.96 | +2.18% | 1.67 | 0.74% |
| 2026-03-13 | 54.60 | 54.86 | 53.40 | 53.79 | -1.95% | 1.46 | 0.65% |
| 2026-03-12 | 55.60 | 55.60 | 54.57 | 54.86 | -1.31% | 1.13 | 0.50% |
| 2026-03-11 | 56.40 | 56.40 | 55.55 | 55.59 | -0.93% | 1.15 | 0.50% |
| 2026-03-10 | 55.80 | 56.51 | 55.22 | 56.11 | +1.46% | 1.38 | 0.59% |
| 2026-03-09 | 55.50 | 55.78 | 54.16 | 55.30 | -1.88% | 2.00 | 0.88% |
| 2026-03-06 | 55.11 | 56.90 | 55.11 | 56.36 | +1.35% | 1.93 | 0.83% |
| 2026-03-05 | 56.85 | 56.88 | 54.84 | 55.61 | +0.09% | 1.92 | 0.83% |
| 2026-03-04 | 57.46 | 57.82 | 54.36 | 55.56 | -4.17% | 2.94 | 1.27% |
| 2026-03-03 | 62.26 | 62.70 | 57.57 | 57.98 | -6.77% | 3.38 | 1.37% |
| 2026-03-02 | 62.80 | 63.52 | 61.10 | 62.19 | -2.37% | 2.34 | 0.91% |
| 2026-02-27 | 64.51 | 64.58 | 63.53 | 63.70 | -0.93% | 1.48 | 0.56% |
| 2026-02-26 | 64.95 | 65.50 | 63.88 | 64.30 | -1.82% | 2.36 | 0.88% |
| 2026-02-25 | 65.36 | 65.98 | 64.86 | 65.49 | +0.11% | 1.72 | 0.64% |