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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.85 | 62.24 | 60.38 | 61.04 | -1.21% | 1.45 | 0.57% |
| 2025-11-19 | 62.65 | 63.00 | 61.72 | 61.79 | -1.70% | 0.92 | 0.36% |
| 2025-11-18 | 63.00 | 63.42 | 62.12 | 62.86 | +0.02% | 1.08 | 0.41% |
| 2025-11-17 | 63.28 | 63.65 | 61.77 | 62.85 | -1.33% | 1.62 | 0.62% |
| 2025-11-14 | 63.50 | 64.73 | 63.13 | 63.70 | +0.16% | 1.43 | 0.54% |
| 2025-11-13 | 63.26 | 64.37 | 63.26 | 63.60 | -0.31% | 1.19 | 0.45% |
| 2025-11-12 | 63.85 | 64.73 | 63.00 | 63.80 | +0.74% | 1.82 | 0.69% |
| 2025-11-11 | 63.93 | 63.93 | 62.97 | 63.33 | -0.57% | 1.30 | 0.49% |
| 2025-11-10 | 63.28 | 63.98 | 62.73 | 63.69 | +0.22% | 1.76 | 0.67% |
| 2025-11-07 | 65.47 | 65.73 | 63.47 | 63.55 | -3.61% | 2.96 | 1.11% |
| 2025-11-06 | 66.80 | 67.43 | 65.72 | 65.93 | -2.59% | 2.24 | 0.82% |
| 2025-11-05 | 67.90 | 70.44 | 67.50 | 67.68 | -0.92% | 2.14 | 0.75% |
| 2025-11-04 | 68.78 | 68.78 | 67.60 | 68.31 | -0.68% | 1.89 | 0.67% |
| 2025-11-03 | 67.33 | 70.90 | 67.33 | 68.78 | +4.32% | 5.01 | 1.75% |
| 2025-10-31 | 65.57 | 66.75 | 65.10 | 65.93 | +1.45% | 2.13 | 0.78% |
| 2025-10-30 | 65.00 | 66.13 | 64.50 | 64.99 | -0.20% | 1.77 | 0.65% |
| 2025-10-29 | 65.88 | 65.93 | 63.50 | 65.12 | -0.67% | 2.62 | 0.98% |
| 2025-10-28 | 66.93 | 67.40 | 65.30 | 65.56 | -2.05% | 2.38 | 0.87% |
| 2025-10-27 | 66.79 | 67.90 | 66.23 | 66.93 | +0.36% | 2.02 | 0.73% |
| 2025-10-24 | 68.21 | 68.47 | 66.65 | 66.69 | -1.71% | 2.08 | 0.75% |