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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 102.87 | 103.23 | 101.95 | 102.31 | -0.79% | 1.78 | 0.68% |
| 2025-05-26 | 102.38 | 103.31 | 102.12 | 103.12 | +1.32% | 2.12 | 0.81% |
| 2025-05-23 | 102.51 | 103.76 | 101.75 | 101.78 | -0.50% | 2.28 | 0.88% |
| 2025-05-22 | 103.03 | 103.95 | 102.28 | 102.28 | -0.97% | 1.44 | 0.55% |
| 2025-05-21 | 103.98 | 104.35 | 102.24 | 103.29 | -0.66% | 2.21 | 0.84% |
| 2025-05-20 | 104.16 | 104.83 | 103.48 | 103.97 | -0.17% | 2.05 | 0.78% |
| 2025-05-19 | 103.09 | 104.48 | 102.48 | 104.15 | +1.14% | 2.44 | 0.93% |
| 2025-05-16 | 103.53 | 104.23 | 102.94 | 102.97 | -0.50% | 2.13 | 0.81% |
| 2025-05-15 | 105.50 | 106.08 | 103.46 | 103.49 | -1.95% | 2.59 | 0.98% |
| 2025-05-14 | 106.23 | 106.63 | 105.11 | 105.54 | -0.54% | 2.80 | 1.05% |
| 2025-05-13 | 107.44 | 107.84 | 105.77 | 106.12 | -0.77% | 2.59 | 0.96% |
| 2025-05-12 | 106.74 | 107.09 | 105.44 | 106.94 | +0.36% | 3.72 | 1.38% |
| 2025-05-09 | 110.18 | 110.18 | 106.11 | 106.55 | -3.59% | 5.39 | 1.97% |
| 2025-05-08 | 110.20 | 111.02 | 108.52 | 110.52 | -0.19% | 3.90 | 1.40% |
| 2025-05-07 | 112.98 | 113.36 | 109.82 | 110.73 | -0.89% | 4.51 | 1.60% |
| 2025-05-06 | 110.92 | 111.97 | 109.82 | 111.72 | +0.99% | 4.26 | 1.51% |