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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 110.32 | 110.90 | 108.48 | 110.15 | -0.16% | 4.01 | 1.04% |
| 2025-06-24 | 109.77 | 110.77 | 108.24 | 110.32 | +0.13% | 3.71 | 0.96% |
| 2025-06-23 | 108.21 | 111.88 | 107.24 | 110.18 | +1.79% | 6.02 | 1.54% |
| 2025-06-20 | 108.25 | 111.79 | 107.97 | 108.24 | +0.05% | 4.42 | 1.15% |
| 2025-06-19 | 105.50 | 108.90 | 105.36 | 108.19 | +2.11% | 5.12 | 1.34% |
| 2025-06-18 | 102.34 | 106.41 | 102.34 | 105.95 | +3.53% | 4.36 | 1.18% |
| 2025-06-17 | 102.95 | 104.15 | 101.75 | 102.34 | -0.64% | 1.84 | 0.51% |
| 2025-06-16 | 101.95 | 104.72 | 101.93 | 103.01 | +1.23% | 3.17 | 0.87% |
| 2025-06-13 | 99.26 | 103.73 | 99.06 | 101.76 | +1.98% | 8.48 | 2.36% |
| 2025-06-12 | 101.25 | 102.06 | 99.46 | 99.78 | -1.71% | 3.25 | 0.92% |
| 2025-06-11 | 102.08 | 103.69 | 101.45 | 101.51 | -0.56% | 2.69 | 0.74% |
| 2025-06-10 | 103.90 | 104.56 | 101.74 | 102.08 | -1.75% | 2.81 | 0.77% |
| 2025-06-09 | 104.33 | 104.59 | 103.27 | 103.90 | -0.37% | 3.15 | 0.86% |
| 2025-06-06 | 102.82 | 105.27 | 102.08 | 104.29 | +1.50% | 3.47 | 1.31% |
| 2025-06-05 | 102.32 | 102.99 | 101.58 | 102.75 | +0.62% | 2.72 | 1.05% |
| 2025-06-04 | 102.67 | 102.93 | 101.99 | 102.11 | -0.82% | 2.25 | 0.87% |
| 2025-06-03 | 98.95 | 104.29 | 98.92 | 102.95 | +4.05% | 5.28 | 2.02% |
| 2025-05-30 | 101.41 | 101.41 | 98.95 | 98.95 | -2.83% | 2.59 | 1.02% |
| 2025-05-29 | 99.14 | 102.08 | 98.87 | 101.83 | +2.82% | 3.55 | 1.39% |
| 2025-05-28 | 102.03 | 102.46 | 98.99 | 99.04 | -3.20% | 4.26 | 1.67% |