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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 165.00 | 166.57 | 159.69 | 164.84 | +1.51% | 7.29 | 1.26% |
| 2026-03-23 | 168.23 | 168.23 | 160.62 | 162.38 | -4.65% | 11.26 | 1.94% |
| 2026-03-20 | 170.50 | 175.10 | 169.69 | 170.30 | +0.47% | 6.67 | 1.09% |
| 2026-03-19 | 173.05 | 173.99 | 169.43 | 169.51 | -3.20% | 6.16 | 1.02% |
| 2026-03-18 | 172.00 | 176.57 | 170.17 | 175.12 | +2.30% | 6.36 | 1.03% |
| 2026-03-17 | 174.55 | 179.80 | 170.80 | 171.19 | -1.10% | 9.08 | 1.46% |
| 2026-03-16 | 171.74 | 174.50 | 166.60 | 173.10 | +0.92% | 7.94 | 1.31% |
| 2026-03-13 | 169.27 | 175.10 | 169.27 | 171.53 | -0.65% | 7.04 | 1.16% |
| 2026-03-12 | 175.95 | 178.69 | 170.20 | 172.66 | -1.55% | 6.09 | 0.99% |
| 2026-03-11 | 176.46 | 177.47 | 173.00 | 175.37 | -0.93% | 6.37 | 1.03% |
| 2026-03-10 | 176.01 | 179.75 | 176.00 | 177.02 | +2.32% | 7.83 | 1.24% |
| 2026-03-09 | 170.00 | 176.82 | 168.08 | 173.01 | -3.03% | 11.57 | 1.91% |
| 2026-03-06 | 177.13 | 188.36 | 177.00 | 178.42 | +0.39% | 8.08 | 1.26% |
| 2026-03-05 | 182.35 | 185.94 | 175.43 | 177.73 | -0.38% | 8.46 | 1.33% |
| 2026-03-04 | 179.60 | 183.08 | 177.37 | 178.41 | -1.43% | 6.36 | 1.00% |
| 2026-03-03 | 192.96 | 194.90 | 180.20 | 180.99 | -5.73% | 9.38 | 1.43% |
| 2026-03-02 | 187.00 | 198.18 | 186.50 | 192.00 | -0.94% | 7.20 | 1.05% |
| 2026-02-27 | 195.12 | 196.62 | 191.88 | 193.82 | -1.43% | 6.79 | 0.99% |
| 2026-02-26 | 199.01 | 200.46 | 191.90 | 196.64 | -0.68% | 9.89 | 1.42% |
| 2026-02-25 | 189.11 | 200.88 | 187.62 | 197.98 | +4.90% | 12.88 | 1.86% |