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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 198.30 | 200.80 | 192.60 | 193.37 | -1.09% | 13.29 | 1.93% |
| 2026-01-16 | 185.08 | 196.66 | 183.30 | 195.50 | +7.68% | 23.65 | 3.50% |
| 2026-01-15 | 177.98 | 183.20 | 175.17 | 181.56 | +1.42% | 12.68 | 2.00% |
| 2026-01-14 | 170.62 | 186.50 | 170.00 | 179.02 | +3.11% | 14.75 | 2.33% |
| 2026-01-13 | 176.75 | 181.01 | 170.18 | 173.62 | -2.46% | 12.42 | 2.02% |
| 2026-01-12 | 174.50 | 182.58 | 174.50 | 178.00 | +1.80% | 12.64 | 1.99% |
| 2026-01-09 | 173.60 | 179.80 | 170.21 | 174.85 | +0.56% | 11.35 | 1.85% |
| 2026-01-08 | 172.00 | 177.00 | 170.58 | 173.88 | -0.07% | 14.49 | 2.35% |
| 2026-01-07 | 167.00 | 174.99 | 164.00 | 174.00 | +6.70% | 18.15 | 3.02% |
| 2026-01-06 | 156.45 | 170.28 | 155.02 | 163.07 | +4.18% | 15.70 | 2.69% |
| 2026-01-05 | 151.43 | 159.38 | 151.09 | 156.52 | +4.29% | 11.19 | 2.02% |
| 2025-12-31 | 155.88 | 157.18 | 149.51 | 150.08 | -1.81% | 7.60 | 1.41% |
| 2025-12-30 | 154.43 | 156.88 | 151.68 | 152.85 | -0.66% | 6.28 | 1.16% |
| 2025-12-29 | 157.47 | 158.20 | 151.67 | 153.86 | -2.55% | 7.93 | 1.45% |
| 2025-12-26 | 156.40 | 158.87 | 155.79 | 157.88 | +0.56% | 7.32 | 1.31% |
| 2025-12-25 | 156.27 | 158.33 | 153.38 | 157.00 | +0.64% | 7.55 | 1.37% |
| 2025-12-24 | 159.80 | 159.97 | 154.50 | 156.00 | -2.38% | 8.78 | 1.59% |
| 2025-12-23 | 156.00 | 161.01 | 154.90 | 159.80 | +1.98% | 12.45 | 2.22% |
| 2025-12-22 | 152.15 | 158.20 | 151.24 | 156.70 | +3.02% | 12.08 | 2.20% |
| 2025-12-19 | 154.80 | 158.49 | 151.38 | 152.10 | -1.70% | 10.23 | 1.88% |