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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.13 | 54.15 | 52.92 | 53.97 | -0.31% | 0.81 | 0.88% |
| 2025-05-26 | 52.98 | 54.14 | 52.84 | 54.14 | +1.93% | 0.74 | 0.80% |
| 2025-05-23 | 53.99 | 54.12 | 53.11 | 53.11 | -1.25% | 0.63 | 0.68% |
| 2025-05-22 | 53.45 | 55.02 | 53.04 | 53.79 | +0.53% | 1.16 | 1.24% |
| 2025-05-21 | 53.40 | 53.98 | 53.31 | 53.50 | -0.09% | 0.57 | 0.62% |
| 2025-05-20 | 53.18 | 54.32 | 52.78 | 53.55 | +0.54% | 0.88 | 0.96% |
| 2025-05-19 | 53.07 | 53.57 | 52.40 | 53.26 | +0.68% | 0.75 | 0.82% |
| 2025-05-16 | 53.08 | 53.54 | 52.82 | 52.90 | -0.36% | 0.66 | 0.72% |
| 2025-05-15 | 53.93 | 54.20 | 53.08 | 53.09 | -1.68% | 0.83 | 0.91% |
| 2025-05-14 | 54.46 | 54.84 | 53.79 | 54.00 | -0.65% | 0.97 | 1.04% |
| 2025-05-13 | 56.26 | 56.61 | 54.20 | 54.35 | -3.23% | 1.84 | 1.94% |
| 2025-05-12 | 54.56 | 57.50 | 54.50 | 56.16 | +2.94% | 2.94 | 3.03% |
| 2025-05-09 | 56.62 | 56.67 | 54.42 | 54.56 | -3.42% | 1.79 | 1.89% |
| 2025-05-08 | 54.74 | 56.77 | 53.86 | 56.49 | +3.19% | 2.26 | 2.36% |
| 2025-05-07 | 53.53 | 56.04 | 53.10 | 54.74 | +4.13% | 2.33 | 2.49% |
| 2025-05-06 | 51.42 | 53.01 | 51.42 | 52.57 | +2.31% | 0.88 | 0.98% |