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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 110.38 | 115.70 | 109.52 | 115.05 | +4.26% | 8.03 | 1.99% |
| 2025-07-22 | 109.66 | 111.78 | 109.20 | 110.35 | +0.82% | 3.91 | 1.01% |
| 2025-07-21 | 111.36 | 111.37 | 109.08 | 109.45 | -1.71% | 3.89 | 1.01% |
| 2025-07-18 | 111.77 | 112.86 | 110.00 | 111.35 | +0.28% | 3.43 | 0.87% |
| 2025-07-17 | 111.79 | 111.79 | 109.21 | 111.04 | -0.78% | 3.67 | 0.94% |
| 2025-07-16 | 113.08 | 114.20 | 111.52 | 111.91 | -0.89% | 2.47 | 0.62% |
| 2025-07-15 | 112.26 | 113.78 | 111.31 | 112.91 | +0.81% | 2.62 | 0.66% |
| 2025-07-14 | 112.41 | 113.33 | 111.76 | 112.00 | -0.40% | 2.00 | 0.50% |
| 2025-07-11 | 110.88 | 112.70 | 110.20 | 112.45 | +1.53% | 2.56 | 0.65% |
| 2025-07-10 | 112.06 | 113.80 | 110.13 | 110.76 | -1.50% | 2.90 | 0.74% |
| 2025-07-09 | 112.37 | 113.20 | 111.51 | 112.45 | +0.08% | 2.45 | 0.62% |
| 2025-07-08 | 113.10 | 113.89 | 112.18 | 112.36 | -0.12% | 2.72 | 0.68% |
| 2025-07-07 | 111.58 | 114.85 | 111.28 | 112.50 | +0.31% | 2.86 | 0.72% |
| 2025-07-04 | 108.08 | 114.64 | 107.89 | 112.15 | +3.43% | 4.63 | 1.18% |
| 2025-07-03 | 110.60 | 111.20 | 108.30 | 108.43 | -1.63% | 3.06 | 0.79% |
| 2025-07-02 | 112.57 | 113.00 | 109.85 | 110.23 | -2.48% | 3.30 | 0.84% |
| 2025-07-01 | 112.93 | 114.40 | 112.16 | 113.03 | +0.09% | 2.97 | 0.74% |
| 2025-06-30 | 111.36 | 113.36 | 110.56 | 112.93 | +1.78% | 4.44 | 1.12% |
| 2025-06-27 | 110.66 | 112.46 | 109.47 | 110.95 | +0.81% | 3.70 | 0.94% |
| 2025-06-26 | 110.19 | 113.24 | 109.25 | 110.06 | -0.08% | 3.73 | 0.95% |