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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 141.60 | 143.79 | 139.84 | 142.74 | +0.74% | 7.57 | 1.51% |
| 2025-10-22 | 142.00 | 144.44 | 139.61 | 141.69 | -0.92% | 8.80 | 1.76% |
| 2025-10-21 | 143.00 | 144.66 | 142.20 | 143.00 | +0.79% | 9.58 | 1.89% |
| 2025-10-20 | 144.88 | 146.68 | 140.89 | 141.88 | -0.15% | 9.47 | 1.87% |
| 2025-10-17 | 148.79 | 149.00 | 142.00 | 142.10 | -4.87% | 12.70 | 2.49% |
| 2025-10-16 | 149.01 | 153.85 | 148.46 | 149.37 | -0.60% | 10.34 | 1.94% |
| 2025-10-15 | 149.94 | 152.07 | 147.00 | 150.27 | +0.52% | 14.85 | 2.80% |
| 2025-10-14 | 169.88 | 169.99 | 149.00 | 149.50 | -10.33% | 25.77 | 4.63% |
| 2025-10-13 | 155.00 | 166.99 | 155.00 | 166.73 | +1.66% | 19.74 | 3.45% |
| 2025-10-10 | 158.82 | 165.99 | 157.34 | 164.00 | +1.11% | 20.23 | 3.53% |
| 2025-10-09 | 167.20 | 171.32 | 161.11 | 162.20 | -1.82% | 23.93 | 4.09% |
| 2025-09-30 | 166.00 | 171.60 | 162.70 | 165.20 | -1.59% | 20.51 | 3.48% |
| 2025-09-29 | 164.00 | 168.86 | 157.30 | 167.87 | +2.86% | 23.39 | 4.12% |
| 2025-09-26 | 157.00 | 169.88 | 155.80 | 163.20 | +3.84% | 24.95 | 4.29% |
| 2025-09-25 | 153.72 | 160.93 | 151.84 | 157.16 | +1.39% | 23.56 | 4.27% |
| 2025-09-24 | 137.59 | 164.00 | 136.36 | 155.00 | +13.16% | 32.76 | 6.20% |
| 2025-09-23 | 133.40 | 137.30 | 132.28 | 136.97 | +4.33% | 21.18 | 4.45% |
| 2025-09-22 | 132.00 | 132.90 | 129.51 | 131.28 | +0.45% | 14.08 | 3.04% |
| 2025-09-19 | 130.00 | 134.80 | 130.00 | 130.69 | +0.67% | 20.50 | 4.38% |
| 2025-09-18 | 125.98 | 135.55 | 125.00 | 129.82 | +3.03% | 23.75 | 5.15% |