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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 70.40 | 70.50 | 68.85 | 69.15 | -1.78% | 2.03 | 0.71% |
| 2025-09-16 | 70.31 | 70.93 | 68.78 | 70.40 | +0.27% | 2.33 | 0.81% |
| 2025-09-15 | 71.60 | 71.80 | 69.42 | 70.21 | -1.67% | 3.12 | 1.08% |
| 2025-09-12 | 70.51 | 74.21 | 70.41 | 71.40 | +1.71% | 5.24 | 1.75% |
| 2025-09-11 | 68.00 | 70.37 | 67.36 | 70.20 | +2.32% | 2.77 | 0.97% |
| 2025-09-10 | 69.60 | 69.90 | 68.50 | 68.61 | -1.28% | 1.90 | 0.67% |
| 2025-09-09 | 71.63 | 71.71 | 68.88 | 69.50 | -3.08% | 3.11 | 1.08% |
| 2025-09-08 | 66.50 | 74.15 | 66.50 | 71.71 | +7.27% | 6.78 | 4.44% |
| 2025-09-05 | 65.88 | 67.09 | 65.42 | 66.85 | +1.60% | 2.11 | 1.50% |
| 2025-09-04 | 67.52 | 68.83 | 64.84 | 65.80 | -2.79% | 2.61 | 1.84% |
| 2025-09-03 | 69.80 | 69.92 | 67.38 | 67.69 | -2.41% | 2.53 | 1.74% |
| 2025-09-02 | 70.50 | 70.98 | 68.00 | 69.36 | -1.62% | 3.55 | 2.41% |
| 2025-09-01 | 71.64 | 72.70 | 69.50 | 70.50 | -1.56% | 3.49 | 2.32% |
| 2025-08-29 | 72.21 | 72.47 | 70.00 | 71.62 | -0.24% | 3.36 | 2.21% |
| 2025-08-28 | 72.00 | 73.24 | 69.40 | 71.79 | -0.98% | 4.58 | 3.01% |
| 2025-08-27 | 75.45 | 77.23 | 72.50 | 72.50 | -2.09% | 5.24 | 3.29% |
| 2025-08-26 | 74.58 | 76.38 | 73.52 | 74.05 | -0.34% | 4.05 | 2.54% |
| 2025-08-25 | 74.00 | 76.50 | 72.27 | 74.30 | -0.44% | 6.30 | 3.99% |
| 2025-08-22 | 69.70 | 76.28 | 69.52 | 74.63 | +6.61% | 6.09 | 3.90% |
| 2025-08-21 | 69.90 | 71.53 | 69.47 | 70.00 | +0.11% | 2.73 | 1.82% |