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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 55.54 | 57.42 | 55.29 | 57.06 | +2.90% | 1.30 | 1.34% |
| 2025-06-24 | 55.07 | 55.79 | 54.69 | 55.46 | +0.22% | 0.80 | 0.85% |
| 2025-06-23 | 53.86 | 55.72 | 53.85 | 55.34 | +2.74% | 0.92 | 0.98% |
| 2025-06-20 | 53.67 | 54.63 | 53.56 | 53.86 | -0.90% | 0.53 | 0.58% |
| 2025-06-19 | 56.03 | 56.33 | 54.06 | 54.35 | -4.02% | 1.34 | 1.43% |
| 2025-06-18 | 56.50 | 57.42 | 56.08 | 56.62 | -0.09% | 0.91 | 0.94% |
| 2025-06-17 | 57.05 | 58.15 | 56.35 | 56.67 | -0.66% | 0.82 | 0.85% |
| 2025-06-16 | 56.02 | 57.84 | 55.75 | 57.05 | +1.83% | 1.57 | 1.61% |
| 2025-06-13 | 55.73 | 56.82 | 54.99 | 56.02 | +0.95% | 2.64 | 2.76% |
| 2025-06-12 | 55.56 | 56.35 | 54.88 | 55.50 | -0.11% | 0.89 | 0.93% |
| 2025-06-11 | 54.66 | 56.41 | 54.40 | 55.56 | +1.31% | 1.18 | 1.24% |
| 2025-06-10 | 56.24 | 56.36 | 54.65 | 54.84 | -2.50% | 1.13 | 1.20% |
| 2025-06-09 | 55.85 | 57.13 | 55.70 | 56.24 | +2.96% | 1.92 | 1.99% |
| 2025-06-06 | 54.36 | 56.01 | 54.36 | 54.63 | +0.55% | 0.87 | 0.92% |
| 2025-06-05 | 54.64 | 54.76 | 53.97 | 54.33 | -0.57% | 0.78 | 0.84% |
| 2025-06-04 | 53.83 | 55.26 | 53.78 | 54.64 | +0.53% | 0.77 | 0.83% |
| 2025-06-03 | 53.98 | 55.73 | 53.52 | 54.35 | +0.06% | 1.27 | 1.37% |
| 2025-05-30 | 55.15 | 55.16 | 53.97 | 54.32 | -1.54% | 0.87 | 0.94% |
| 2025-05-29 | 54.52 | 55.17 | 54.25 | 55.17 | +1.55% | 0.92 | 0.98% |
| 2025-05-28 | 54.12 | 54.83 | 53.73 | 54.32 | +0.66% | 0.68 | 0.72% |