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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 64.40 | 66.86 | 63.83 | 65.43 | +1.68% | 2.12 | 0.78% |
| 2025-12-17 | 63.30 | 64.98 | 62.90 | 64.35 | +2.13% | 1.52 | 0.57% |
| 2025-12-16 | 63.39 | 64.49 | 62.71 | 63.01 | -0.80% | 1.39 | 0.53% |
| 2025-12-15 | 64.18 | 65.78 | 63.51 | 63.52 | -1.52% | 2.53 | 0.94% |
| 2025-12-12 | 59.77 | 64.98 | 59.44 | 64.50 | +7.68% | 5.40 | 2.09% |
| 2025-12-11 | 60.76 | 60.86 | 58.78 | 59.90 | -1.27% | 2.16 | 0.87% |
| 2025-12-10 | 60.39 | 60.75 | 59.36 | 60.67 | +0.83% | 1.25 | 0.50% |
| 2025-12-09 | 61.56 | 61.93 | 60.03 | 60.17 | -2.05% | 1.25 | 0.50% |
| 2025-12-08 | 61.30 | 61.57 | 60.99 | 61.43 | +1.20% | 1.14 | 0.45% |
| 2025-12-05 | 60.00 | 60.90 | 59.44 | 60.70 | +1.37% | 1.31 | 0.53% |
| 2025-12-04 | 61.89 | 63.20 | 59.88 | 59.88 | -3.25% | 1.90 | 0.76% |
| 2025-12-03 | 61.00 | 62.47 | 60.36 | 61.89 | +0.50% | 1.80 | 0.71% |
| 2025-12-02 | 63.13 | 63.27 | 60.80 | 61.58 | -2.41% | 1.39 | 0.54% |
| 2025-12-01 | 63.50 | 64.36 | 62.62 | 63.10 | -1.08% | 1.39 | 0.53% |
| 2025-11-28 | 63.22 | 64.50 | 62.91 | 63.79 | +1.37% | 1.20 | 0.46% |
| 2025-11-27 | 62.01 | 63.39 | 62.01 | 62.93 | +0.72% | 1.02 | 0.39% |
| 2025-11-26 | 63.09 | 64.30 | 62.10 | 62.48 | -0.13% | 1.69 | 0.65% |
| 2025-11-25 | 62.34 | 64.31 | 61.85 | 62.56 | +0.92% | 1.55 | 0.59% |
| 2025-11-24 | 61.20 | 62.48 | 60.34 | 61.99 | +1.81% | 1.34 | 0.53% |
| 2025-11-21 | 61.34 | 61.80 | 59.11 | 60.89 | -0.25% | 1.98 | 0.79% |