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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.26 | 67.88 | 65.90 | 65.98 | -1.89% | 3.88 | 1.40% |
| 2026-01-16 | 71.60 | 72.56 | 67.15 | 67.25 | -6.61% | 6.44 | 2.26% |
| 2026-01-15 | 74.52 | 75.30 | 71.17 | 72.01 | -4.29% | 5.67 | 1.89% |
| 2026-01-14 | 77.00 | 80.60 | 74.04 | 75.24 | -3.02% | 9.86 | 3.08% |
| 2026-01-13 | 80.00 | 82.88 | 77.21 | 77.58 | -1.52% | 8.99 | 2.73% |
| 2026-01-12 | 77.06 | 79.80 | 76.02 | 78.78 | +5.04% | 7.68 | 2.37% |
| 2026-01-09 | 68.05 | 75.30 | 67.99 | 75.00 | +10.21% | 8.19 | 2.72% |
| 2026-01-08 | 67.58 | 69.68 | 67.40 | 68.05 | +0.07% | 2.97 | 1.05% |
| 2026-01-07 | 68.44 | 69.22 | 67.01 | 68.00 | -0.42% | 3.35 | 1.19% |
| 2026-01-06 | 64.76 | 68.80 | 64.53 | 68.29 | +6.95% | 5.31 | 1.90% |
| 2026-01-05 | 60.75 | 63.88 | 60.00 | 63.85 | +5.09% | 3.15 | 1.22% |
| 2025-12-31 | 61.00 | 61.20 | 60.51 | 60.76 | +0.07% | 0.97 | 0.38% |
| 2025-12-30 | 60.80 | 61.34 | 60.58 | 60.72 | -0.54% | 1.22 | 0.49% |
| 2025-12-29 | 62.02 | 62.34 | 60.85 | 61.05 | -1.82% | 2.01 | 0.79% |
| 2025-12-26 | 62.11 | 62.88 | 61.89 | 62.18 | -0.69% | 1.36 | 0.53% |
| 2025-12-25 | 62.60 | 62.93 | 62.06 | 62.61 | -0.08% | 1.12 | 0.43% |
| 2025-12-24 | 62.86 | 63.62 | 62.50 | 62.66 | -0.46% | 1.14 | 0.44% |
| 2025-12-23 | 63.79 | 63.79 | 62.91 | 62.95 | -1.18% | 1.08 | 0.41% |
| 2025-12-22 | 65.55 | 65.88 | 63.68 | 63.70 | -2.39% | 1.45 | 0.55% |
| 2025-12-19 | 65.44 | 66.08 | 65.00 | 65.26 | -0.26% | 1.55 | 0.57% |