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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 62.64 | 63.21 | 61.48 | 62.25 | -1.92% | 1.35 | 1.27% |
| 2025-07-22 | 63.05 | 64.73 | 62.68 | 63.46 | +0.06% | 1.38 | 1.27% |
| 2025-07-21 | 62.44 | 64.03 | 62.04 | 63.42 | +1.60% | 1.37 | 1.27% |
| 2025-07-18 | 62.53 | 64.65 | 62.34 | 62.43 | -0.27% | 2.10 | 1.94% |
| 2025-07-17 | 61.34 | 63.12 | 60.09 | 62.60 | +2.60% | 2.22 | 2.10% |
| 2025-07-16 | 59.84 | 61.90 | 59.36 | 61.01 | +1.92% | 1.27 | 1.23% |
| 2025-07-15 | 61.28 | 61.33 | 59.47 | 59.86 | -1.99% | 1.19 | 1.16% |
| 2025-07-14 | 57.95 | 61.97 | 57.55 | 61.08 | +4.93% | 2.32 | 2.25% |
| 2025-07-11 | 58.00 | 58.73 | 57.55 | 58.21 | +0.36% | 0.87 | 0.87% |
| 2025-07-10 | 57.81 | 58.29 | 57.35 | 58.00 | -0.46% | 0.66 | 0.67% |
| 2025-07-09 | 58.71 | 59.44 | 58.18 | 58.27 | -0.68% | 0.87 | 0.86% |
| 2025-07-08 | 57.04 | 59.33 | 57.04 | 58.67 | +2.51% | 1.02 | 1.02% |
| 2025-07-07 | 58.35 | 58.56 | 57.06 | 57.23 | -1.61% | 0.74 | 0.76% |
| 2025-07-04 | 58.16 | 59.20 | 57.47 | 58.17 | -0.58% | 0.89 | 0.89% |
| 2025-07-03 | 58.07 | 59.20 | 58.07 | 58.51 | -0.07% | 0.68 | 0.68% |
| 2025-07-02 | 59.10 | 59.64 | 58.06 | 58.55 | -1.95% | 1.09 | 1.09% |
| 2025-07-01 | 60.84 | 60.84 | 58.98 | 59.71 | -1.06% | 1.21 | 1.18% |
| 2025-06-30 | 58.98 | 60.80 | 58.98 | 60.35 | +2.75% | 2.04 | 1.99% |
| 2025-06-27 | 56.50 | 59.76 | 56.22 | 58.74 | +4.06% | 2.29 | 2.29% |
| 2025-06-26 | 57.06 | 58.03 | 56.30 | 56.44 | -1.08% | 1.23 | 1.26% |