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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 190.50 | 192.66 | 186.80 | 191.68 | +0.78% | 8.45 | 1.26% |
| 2026-04-21 | 187.06 | 192.55 | 186.00 | 190.19 | +0.58% | 7.91 | 1.18% |
| 2026-04-20 | 187.70 | 191.00 | 183.03 | 189.09 | -0.02% | 8.29 | 1.25% |
| 2026-04-17 | 189.00 | 190.12 | 183.00 | 189.12 | -0.20% | 7.81 | 1.18% |
| 2026-04-16 | 185.40 | 191.38 | 182.50 | 189.50 | +3.28% | 10.69 | 1.62% |
| 2026-04-15 | 186.00 | 189.30 | 182.08 | 183.49 | -0.20% | 11.36 | 1.73% |
| 2026-04-14 | 181.28 | 186.77 | 181.02 | 183.85 | +2.66% | 8.38 | 1.28% |
| 2026-04-13 | 181.67 | 183.77 | 178.47 | 179.09 | -2.40% | 7.43 | 1.16% |
| 2026-04-10 | 185.00 | 189.50 | 183.30 | 183.50 | +0.75% | 7.53 | 1.14% |
| 2026-04-09 | 176.66 | 186.68 | 175.66 | 182.14 | +2.00% | 8.58 | 1.33% |
| 2026-04-08 | 174.00 | 178.74 | 172.32 | 178.56 | +6.34% | 7.45 | 1.19% |
| 2026-04-07 | 171.00 | 173.05 | 167.18 | 167.92 | -1.50% | 5.43 | 0.91% |
| 2026-04-03 | 172.91 | 175.32 | 169.00 | 170.47 | -0.83% | 4.32 | 0.71% |
| 2026-04-02 | 175.00 | 175.89 | 170.60 | 171.90 | -1.85% | 4.92 | 0.80% |
| 2026-04-01 | 179.00 | 179.99 | 174.33 | 175.14 | +0.66% | 6.68 | 1.07% |
| 2026-03-31 | 180.51 | 181.91 | 174.00 | 174.00 | -4.34% | 8.32 | 1.32% |
| 2026-03-30 | 169.00 | 185.33 | 168.02 | 181.90 | +6.45% | 12.07 | 1.92% |
| 2026-03-27 | 163.35 | 172.50 | 161.88 | 170.88 | +4.08% | 6.86 | 1.15% |
| 2026-03-26 | 166.05 | 167.80 | 163.64 | 164.18 | -1.57% | 4.92 | 0.84% |
| 2026-03-25 | 166.88 | 172.88 | 163.88 | 166.80 | +1.19% | 7.34 | 1.23% |