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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 68.58 | 68.90 | 66.88 | 67.85 | -1.37% | 1.50 | 0.54% |
| 2025-10-22 | 69.20 | 69.21 | 67.90 | 68.79 | -0.75% | 1.57 | 0.55% |
| 2025-10-21 | 66.53 | 69.68 | 66.33 | 69.31 | +4.27% | 3.08 | 1.08% |
| 2025-10-20 | 66.88 | 67.30 | 65.83 | 66.47 | -0.45% | 1.87 | 0.68% |
| 2025-10-17 | 67.77 | 68.37 | 66.73 | 66.77 | -1.23% | 1.99 | 0.71% |
| 2025-10-16 | 68.67 | 69.44 | 67.44 | 67.60 | -1.41% | 2.26 | 0.80% |
| 2025-10-15 | 70.59 | 70.59 | 68.00 | 68.57 | -2.93% | 3.61 | 1.27% |
| 2025-10-14 | 71.37 | 72.82 | 70.48 | 70.64 | -2.36% | 4.17 | 1.41% |
| 2025-10-13 | 71.25 | 75.08 | 71.00 | 72.35 | +4.99% | 6.50 | 2.16% |
| 2025-10-10 | 71.06 | 71.06 | 68.76 | 68.91 | -3.37% | 2.42 | 0.84% |
| 2025-10-09 | 68.71 | 71.40 | 68.51 | 71.31 | +3.09% | 2.73 | 0.94% |
| 2025-09-30 | 67.04 | 70.30 | 67.04 | 69.17 | +3.22% | 2.80 | 0.98% |
| 2025-09-29 | 67.07 | 67.84 | 65.80 | 67.01 | -0.13% | 1.75 | 0.63% |
| 2025-09-26 | 67.71 | 69.18 | 67.06 | 67.10 | -1.22% | 1.86 | 0.67% |
| 2025-09-25 | 67.15 | 68.68 | 66.73 | 67.93 | +1.16% | 2.02 | 0.72% |
| 2025-09-24 | 65.97 | 67.25 | 65.21 | 67.15 | +1.88% | 1.93 | 0.71% |
| 2025-09-23 | 67.06 | 68.16 | 64.70 | 65.91 | -2.01% | 2.41 | 0.89% |
| 2025-09-22 | 66.90 | 67.82 | 66.24 | 67.26 | +0.33% | 1.92 | 0.69% |
| 2025-09-19 | 68.86 | 71.40 | 67.00 | 67.04 | -1.74% | 4.02 | 1.41% |
| 2025-09-18 | 68.90 | 70.40 | 67.47 | 68.23 | -1.33% | 3.18 | 1.11% |