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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 111.00 | 116.73 | 110.06 | 116.50 | +5.61% | 11.47 | 2.86% |
| 2025-08-19 | 113.00 | 113.00 | 110.03 | 110.31 | -2.00% | 6.96 | 1.78% |
| 2025-08-18 | 108.00 | 114.27 | 108.00 | 112.56 | +4.29% | 10.26 | 2.61% |
| 2025-08-15 | 105.86 | 108.25 | 104.40 | 107.93 | +1.53% | 6.66 | 1.77% |
| 2025-08-14 | 107.88 | 109.78 | 106.10 | 106.30 | -1.27% | 8.31 | 2.18% |
| 2025-08-13 | 106.51 | 108.26 | 106.13 | 107.67 | +1.00% | 5.76 | 1.52% |
| 2025-08-12 | 107.39 | 107.54 | 105.60 | 106.60 | -0.84% | 6.72 | 1.79% |
| 2025-08-11 | 108.42 | 108.42 | 107.30 | 107.50 | -0.56% | 4.65 | 1.22% |
| 2025-08-08 | 109.34 | 109.34 | 108.08 | 108.11 | -1.12% | 3.09 | 0.80% |
| 2025-08-07 | 109.19 | 111.45 | 108.41 | 109.33 | +0.21% | 4.92 | 1.27% |
| 2025-08-06 | 109.09 | 109.19 | 108.10 | 109.10 | +0.09% | 3.47 | 0.90% |
| 2025-08-05 | 108.69 | 109.80 | 107.90 | 109.00 | +0.52% | 3.95 | 1.03% |
| 2025-08-04 | 108.03 | 110.47 | 107.06 | 108.44 | -0.34% | 4.57 | 1.19% |
| 2025-08-01 | 110.60 | 111.80 | 108.80 | 108.81 | -1.50% | 3.77 | 0.97% |
| 2025-07-31 | 114.00 | 114.90 | 110.21 | 110.47 | -3.41% | 4.77 | 1.20% |
| 2025-07-30 | 115.63 | 116.95 | 113.18 | 114.37 | -1.43% | 4.27 | 1.05% |
| 2025-07-29 | 114.71 | 117.22 | 112.21 | 116.03 | +0.85% | 5.07 | 1.25% |
| 2025-07-28 | 115.30 | 116.50 | 114.00 | 115.05 | -0.16% | 5.61 | 1.38% |
| 2025-07-25 | 115.00 | 115.66 | 113.54 | 115.24 | +0.27% | 3.97 | 0.98% |
| 2025-07-24 | 115.90 | 115.90 | 114.08 | 114.93 | -0.10% | 4.34 | 1.07% |