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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 134.00 | 135.68 | 131.11 | 131.55 | -2.34% | 5.71 | 1.22% |
| 2025-11-19 | 135.41 | 138.30 | 134.34 | 134.70 | -1.25% | 4.40 | 0.92% |
| 2025-11-18 | 131.99 | 139.36 | 131.89 | 136.40 | +2.66% | 8.37 | 1.74% |
| 2025-11-17 | 139.77 | 139.77 | 131.91 | 132.86 | -3.37% | 8.57 | 1.81% |
| 2025-11-14 | 137.90 | 142.30 | 135.88 | 137.50 | -1.57% | 5.63 | 1.15% |
| 2025-11-13 | 139.40 | 144.79 | 138.50 | 139.70 | +0.18% | 6.97 | 1.40% |
| 2025-11-12 | 139.00 | 141.20 | 136.33 | 139.45 | -0.69% | 7.42 | 1.52% |
| 2025-11-11 | 145.06 | 149.23 | 140.00 | 140.42 | -2.13% | 9.48 | 1.87% |
| 2025-11-10 | 139.00 | 147.90 | 139.00 | 143.47 | +3.03% | 14.90 | 2.91% |
| 2025-11-07 | 139.00 | 141.00 | 138.42 | 139.25 | -1.02% | 6.26 | 1.27% |
| 2025-11-06 | 137.80 | 142.00 | 137.26 | 140.68 | +2.69% | 10.69 | 2.16% |
| 2025-11-05 | 135.74 | 138.47 | 134.74 | 137.00 | -1.30% | 6.73 | 1.39% |
| 2025-11-04 | 134.27 | 142.20 | 133.25 | 138.80 | +3.64% | 14.02 | 2.85% |
| 2025-11-03 | 135.79 | 137.33 | 130.30 | 133.93 | -2.48% | 11.80 | 2.52% |
| 2025-10-31 | 141.64 | 142.00 | 137.00 | 137.34 | -6.49% | 16.04 | 3.26% |
| 2025-10-30 | 150.33 | 152.50 | 146.43 | 146.87 | -2.28% | 10.15 | 1.93% |
| 2025-10-29 | 147.88 | 150.60 | 146.00 | 150.29 | +0.31% | 11.60 | 2.21% |
| 2025-10-28 | 149.62 | 153.81 | 148.00 | 149.83 | -0.65% | 11.04 | 2.07% |
| 2025-10-27 | 150.00 | 153.13 | 147.55 | 150.81 | +2.35% | 15.30 | 2.88% |
| 2025-10-24 | 144.11 | 147.93 | 143.80 | 147.35 | +3.23% | 17.21 | 3.32% |