华秦科技 sh.688281
83.53
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 84.60 | 85.21 | 82.13 | 83.53 | +0.88% | 3.32 | 1.46% |
| 2026-05-22 | 80.78 | 83.45 | 80.39 | 82.80 | +3.11% | 3.21 | 1.43% |
| 2026-05-21 | 84.16 | 85.76 | 79.78 | 80.30 | -4.59% | 4.81 | 2.13% |
| 2026-05-20 | 84.56 | 85.78 | 83.11 | 84.16 | -1.09% | 3.85 | 1.68% |
| 2026-05-19 | 84.04 | 86.50 | 82.69 | 85.09 | +1.31% | 4.86 | 2.10% |
| 2026-05-18 | 89.22 | 90.60 | 83.60 | 83.99 | -7.70% | 8.16 | 3.46% |
| 2026-05-15 | 95.00 | 97.00 | 87.09 | 91.00 | -4.11% | 11.41 | 4.66% |
| 2026-05-14 | 94.90 | 94.90 | 93.00 | 94.90 | +20.01% | 3.29 | 1.27% |
| 2026-05-13 | 77.61 | 79.80 | 77.00 | 79.08 | +1.28% | 2.04 | 0.95% |
| 2026-05-12 | 80.30 | 80.88 | 77.08 | 78.08 | -2.67% | 2.61 | 1.22% |
| 2026-05-11 | 81.22 | 82.35 | 79.80 | 80.22 | +0.09% | 2.97 | 1.35% |
| 2026-05-08 | 78.88 | 80.53 | 77.05 | 80.15 | +2.22% | 2.53 | 1.17% |
| 2026-05-07 | 78.75 | 78.87 | 77.08 | 78.41 | +0.40% | 1.80 | 0.85% |
| 2026-05-06 | 75.25 | 78.72 | 74.91 | 78.10 | +4.33% | 3.45 | 1.64% |
| 2026-04-30 | 71.88 | 75.97 | 71.88 | 74.86 | +3.71% | 2.55 | 1.25% |
| 2026-04-29 | 73.08 | 74.47 | 71.89 | 72.18 | -1.86% | 1.76 | 0.89% |
| 2026-04-28 | 75.60 | 76.18 | 72.99 | 73.55 | -1.91% | 1.77 | 0.87% |
| 2026-04-27 | 73.70 | 75.37 | 73.16 | 74.98 | +1.08% | 1.21 | 0.59% |
| 2026-04-24 | 75.66 | 76.50 | 74.00 | 74.18 | -2.47% | 1.79 | 0.88% |
| 2026-04-23 | 77.28 | 78.45 | 75.60 | 76.06 | -1.78% | 1.58 | 0.76% |