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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 66.60 | 67.13 | 65.10 | 65.42 | +0.17% | 2.25 | 0.82% |
| 2026-02-13 | 65.98 | 66.87 | 65.26 | 65.31 | -1.28% | 1.79 | 0.66% |
| 2026-02-12 | 67.04 | 67.44 | 66.11 | 66.16 | -1.36% | 1.64 | 0.59% |
| 2026-02-11 | 67.83 | 68.10 | 67.01 | 67.07 | -0.86% | 1.09 | 0.39% |
| 2026-02-10 | 68.68 | 68.68 | 67.63 | 67.65 | -1.54% | 1.78 | 0.63% |
| 2026-02-09 | 68.01 | 69.16 | 67.21 | 68.71 | +1.79% | 2.45 | 0.87% |
| 2026-02-06 | 66.48 | 68.18 | 65.29 | 67.50 | +1.20% | 2.83 | 1.01% |
| 2026-02-05 | 66.56 | 68.03 | 65.80 | 66.70 | -0.76% | 2.08 | 0.75% |
| 2026-02-04 | 66.09 | 67.24 | 64.86 | 67.21 | +1.30% | 2.49 | 0.92% |
| 2026-02-03 | 66.70 | 67.85 | 65.52 | 66.35 | +1.25% | 2.52 | 0.92% |
| 2026-02-02 | 66.50 | 69.85 | 65.51 | 65.53 | +0.61% | 4.37 | 1.57% |
| 2026-01-30 | 67.39 | 67.55 | 64.62 | 65.13 | -3.37% | 3.47 | 1.28% |
| 2026-01-29 | 65.63 | 70.27 | 65.22 | 67.40 | +2.12% | 4.39 | 1.55% |
| 2026-01-28 | 66.70 | 67.79 | 65.46 | 66.00 | -1.68% | 2.59 | 0.94% |
| 2026-01-27 | 67.63 | 68.38 | 65.50 | 67.13 | -1.40% | 2.85 | 1.04% |
| 2026-01-26 | 69.03 | 70.10 | 67.17 | 68.08 | -3.64% | 4.38 | 1.55% |
| 2026-01-23 | 67.30 | 71.45 | 66.60 | 70.65 | +5.73% | 5.12 | 1.78% |
| 2026-01-22 | 65.56 | 67.94 | 65.45 | 66.82 | +1.94% | 3.64 | 1.32% |
| 2026-01-21 | 64.58 | 66.41 | 64.18 | 65.55 | +1.22% | 3.59 | 1.33% |
| 2026-01-20 | 66.00 | 66.82 | 64.30 | 64.76 | -1.85% | 3.20 | 1.19% |