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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 123.00 | 127.45 | 120.02 | 126.00 | +2.82% | 15.58 | 3.54% |
| 2025-09-16 | 118.00 | 126.36 | 118.00 | 122.54 | +3.85% | 18.01 | 4.17% |
| 2025-09-15 | 119.67 | 120.37 | 115.66 | 118.00 | -0.08% | 14.68 | 3.53% |
| 2025-09-12 | 118.05 | 120.86 | 117.09 | 118.10 | +0.03% | 11.09 | 2.64% |
| 2025-09-11 | 114.60 | 118.80 | 113.50 | 118.06 | +2.93% | 10.40 | 2.52% |
| 2025-09-10 | 115.00 | 116.60 | 114.70 | 114.70 | -0.55% | 5.43 | 1.33% |
| 2025-09-09 | 118.00 | 118.03 | 114.71 | 115.33 | -3.25% | 5.73 | 1.40% |
| 2025-09-08 | 117.41 | 119.74 | 115.25 | 119.20 | +1.45% | 8.01 | 1.94% |
| 2025-09-05 | 114.65 | 117.95 | 113.80 | 117.50 | +2.50% | 7.14 | 1.75% |
| 2025-09-04 | 121.00 | 121.54 | 112.60 | 114.63 | -4.86% | 10.93 | 2.65% |
| 2025-09-03 | 120.93 | 124.36 | 120.15 | 120.48 | -0.02% | 9.53 | 2.21% |
| 2025-09-02 | 127.04 | 129.50 | 119.70 | 120.50 | -5.98% | 12.15 | 2.78% |
| 2025-09-01 | 128.00 | 130.89 | 126.01 | 128.17 | +1.72% | 12.08 | 2.67% |
| 2025-08-29 | 130.90 | 130.98 | 125.00 | 126.00 | -3.07% | 11.12 | 2.49% |
| 2025-08-28 | 124.48 | 130.00 | 123.04 | 129.99 | +4.43% | 13.85 | 3.10% |
| 2025-08-27 | 124.93 | 132.15 | 123.68 | 124.48 | -1.13% | 15.42 | 3.42% |
| 2025-08-26 | 122.50 | 127.77 | 121.42 | 125.90 | +2.29% | 10.21 | 2.31% |
| 2025-08-25 | 127.25 | 132.89 | 121.00 | 123.08 | -1.42% | 18.67 | 4.20% |
| 2025-08-22 | 116.30 | 127.00 | 116.29 | 124.85 | +6.92% | 17.41 | 4.04% |
| 2025-08-21 | 116.51 | 118.12 | 115.30 | 116.77 | +0.23% | 10.06 | 2.44% |