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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.28 | 72.49 | 69.32 | 72.16 | +2.70% | 1.77 | 1.46% |
| 2025-08-19 | 71.76 | 73.01 | 70.00 | 70.27 | -2.79% | 1.80 | 1.48% |
| 2025-08-18 | 74.40 | 74.80 | 71.76 | 72.28 | -0.73% | 2.10 | 1.68% |
| 2025-08-15 | 70.47 | 73.79 | 69.62 | 72.81 | +4.18% | 2.11 | 1.70% |
| 2025-08-14 | 71.04 | 71.04 | 69.15 | 69.89 | -1.63% | 1.72 | 1.43% |
| 2025-08-13 | 70.92 | 71.99 | 70.70 | 71.04 | -0.66% | 1.29 | 1.06% |
| 2025-08-12 | 71.94 | 73.48 | 69.52 | 71.51 | -1.01% | 1.93 | 1.59% |
| 2025-08-11 | 71.50 | 74.00 | 71.49 | 72.24 | +1.00% | 1.79 | 1.44% |
| 2025-08-08 | 71.46 | 73.17 | 70.82 | 71.52 | -1.02% | 1.33 | 1.08% |
| 2025-08-07 | 73.14 | 74.63 | 71.41 | 72.26 | -0.89% | 1.86 | 1.50% |
| 2025-08-06 | 73.80 | 75.79 | 72.31 | 72.91 | -0.71% | 2.46 | 1.95% |
| 2025-08-05 | 76.30 | 78.25 | 73.39 | 73.43 | -4.71% | 2.80 | 2.16% |
| 2025-08-04 | 73.74 | 77.80 | 72.69 | 77.06 | +3.70% | 3.60 | 2.79% |
| 2025-08-01 | 69.82 | 74.96 | 67.32 | 74.31 | +7.74% | 3.47 | 2.85% |
| 2025-07-31 | 68.71 | 72.09 | 68.32 | 68.97 | -0.32% | 1.93 | 1.61% |
| 2025-07-30 | 69.28 | 71.13 | 67.98 | 69.19 | +0.52% | 2.24 | 1.89% |
| 2025-07-29 | 67.52 | 69.29 | 66.84 | 68.83 | +1.63% | 1.65 | 1.42% |
| 2025-07-28 | 64.63 | 69.42 | 64.63 | 67.72 | +4.46% | 2.67 | 2.33% |
| 2025-07-25 | 63.82 | 65.61 | 63.04 | 64.83 | +2.12% | 1.49 | 1.35% |
| 2025-07-24 | 61.93 | 63.74 | 61.93 | 63.48 | +1.99% | 1.15 | 1.06% |