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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 185.52 | 190.44 | 181.68 | 188.74 | +1.69% | 7.68 | 1.16% |
| 2026-02-13 | 183.00 | 189.60 | 180.10 | 185.61 | +1.38% | 7.71 | 1.17% |
| 2026-02-12 | 182.93 | 184.00 | 180.28 | 183.09 | +0.96% | 5.23 | 0.81% |
| 2026-02-11 | 181.01 | 184.50 | 179.40 | 181.35 | +0.36% | 6.19 | 0.96% |
| 2026-02-10 | 180.58 | 182.50 | 178.00 | 180.70 | +0.01% | 4.74 | 0.74% |
| 2026-02-09 | 183.00 | 184.89 | 180.11 | 180.68 | +0.76% | 5.75 | 0.90% |
| 2026-02-06 | 181.00 | 184.68 | 178.05 | 179.32 | -1.03% | 6.41 | 1.00% |
| 2026-02-05 | 178.00 | 183.98 | 176.00 | 181.18 | +0.04% | 6.71 | 1.06% |
| 2026-02-04 | 181.87 | 185.60 | 179.10 | 181.10 | -1.31% | 7.43 | 1.15% |
| 2026-02-03 | 181.00 | 184.89 | 178.77 | 183.51 | +3.68% | 8.63 | 1.35% |
| 2026-02-02 | 187.97 | 188.02 | 176.35 | 177.00 | -6.29% | 13.79 | 2.16% |
| 2026-01-30 | 194.00 | 195.70 | 186.50 | 188.88 | -1.62% | 9.79 | 1.45% |
| 2026-01-29 | 195.36 | 197.86 | 191.54 | 192.00 | -2.04% | 10.65 | 1.55% |
| 2026-01-28 | 200.35 | 201.94 | 194.37 | 196.00 | -1.27% | 10.39 | 1.49% |
| 2026-01-27 | 193.50 | 202.00 | 191.20 | 198.52 | +2.70% | 11.08 | 1.59% |
| 2026-01-26 | 195.19 | 198.48 | 190.28 | 193.30 | -2.56% | 10.82 | 1.58% |
| 2026-01-23 | 195.35 | 199.90 | 189.01 | 198.38 | +1.54% | 12.95 | 1.88% |
| 2026-01-22 | 197.35 | 199.00 | 192.50 | 195.38 | +1.12% | 10.24 | 1.48% |
| 2026-01-21 | 191.48 | 199.00 | 190.02 | 193.22 | +0.11% | 11.95 | 1.75% |
| 2026-01-20 | 192.00 | 195.79 | 189.11 | 193.00 | -0.19% | 12.55 | 1.84% |