华海清科 sh.688120
295.00
+6.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 274.92 | 304.68 | 265.00 | 295.00 | +6.78% | 39.97 | 3.98% |
| 2026-05-22 | 283.89 | 289.96 | 268.00 | 276.28 | -1.33% | 36.11 | 3.71% |
| 2026-05-21 | 302.20 | 312.99 | 280.00 | 280.00 | -6.04% | 47.51 | 4.53% |
| 2026-05-20 | 281.00 | 301.69 | 281.00 | 298.00 | +7.35% | 36.61 | 3.54% |
| 2026-05-19 | 272.15 | 282.10 | 263.00 | 277.60 | +1.69% | 32.18 | 3.32% |
| 2026-05-18 | 272.85 | 286.68 | 267.00 | 273.00 | +2.05% | 42.31 | 4.36% |
| 2026-05-15 | 253.00 | 288.68 | 248.69 | 267.51 | +6.79% | 42.42 | 4.50% |
| 2026-05-14 | 250.92 | 257.38 | 240.17 | 250.50 | -0.08% | 24.29 | 2.76% |
| 2026-05-13 | 225.00 | 256.60 | 223.89 | 250.71 | +6.62% | 38.27 | 4.44% |
| 2026-05-12 | 206.30 | 238.00 | 203.13 | 235.14 | +13.65% | 34.68 | 4.35% |
| 2026-05-11 | 199.03 | 211.00 | 197.97 | 206.89 | +5.59% | 16.73 | 2.31% |
| 2026-05-08 | 198.00 | 199.19 | 191.98 | 195.94 | -2.34% | 11.61 | 1.68% |
| 2026-05-07 | 194.94 | 202.23 | 194.21 | 200.63 | +3.78% | 14.39 | 2.05% |
| 2026-05-06 | 205.87 | 207.99 | 193.00 | 193.32 | -2.08% | 21.81 | 3.08% |
| 2026-04-30 | 192.14 | 199.60 | 192.14 | 197.43 | +2.19% | 15.99 | 2.31% |
| 2026-04-29 | 194.32 | 197.89 | 187.00 | 193.20 | -0.64% | 12.91 | 1.91% |
| 2026-04-28 | 193.66 | 202.99 | 189.20 | 194.44 | +0.23% | 13.78 | 1.99% |
| 2026-04-27 | 187.09 | 197.25 | 183.37 | 194.00 | +5.76% | 16.98 | 2.49% |
| 2026-04-24 | 183.98 | 188.37 | 180.00 | 183.43 | -0.52% | 11.33 | 1.74% |
| 2026-04-23 | 186.50 | 189.30 | 182.65 | 184.38 | -3.81% | 10.62 | 1.62% |