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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 77.50 | 77.50 | 75.62 | 77.44 | +0.99% | 1.43 | 0.69% |
| 2026-04-21 | 78.11 | 78.46 | 75.30 | 76.68 | -1.30% | 1.53 | 0.74% |
| 2026-04-20 | 76.62 | 78.39 | 75.90 | 77.69 | +1.44% | 2.12 | 1.00% |
| 2026-04-17 | 75.30 | 76.98 | 74.92 | 76.59 | +0.80% | 1.54 | 0.74% |
| 2026-04-16 | 76.10 | 77.51 | 75.00 | 75.98 | -0.03% | 1.48 | 0.72% |
| 2026-04-15 | 75.66 | 79.25 | 75.63 | 76.00 | +0.46% | 2.73 | 1.29% |
| 2026-04-14 | 74.80 | 75.99 | 73.45 | 75.65 | +1.95% | 2.07 | 1.02% |
| 2026-04-13 | 74.28 | 75.28 | 72.61 | 74.20 | -0.17% | 2.34 | 1.16% |
| 2026-04-10 | 73.33 | 75.99 | 73.33 | 74.33 | +1.35% | 2.66 | 1.30% |
| 2026-04-09 | 74.46 | 74.80 | 72.45 | 73.34 | -2.21% | 2.00 | 1.00% |
| 2026-04-08 | 72.15 | 75.60 | 71.53 | 75.00 | +7.31% | 2.56 | 1.27% |
| 2026-04-07 | 71.98 | 71.98 | 69.70 | 69.89 | -1.45% | 1.06 | 0.55% |
| 2026-04-03 | 71.06 | 73.20 | 69.33 | 70.92 | +1.27% | 2.61 | 1.34% |
| 2026-04-02 | 74.70 | 76.50 | 69.98 | 70.03 | -4.86% | 3.23 | 1.65% |
| 2026-04-01 | 72.91 | 73.75 | 71.88 | 73.61 | +2.66% | 1.41 | 0.71% |
| 2026-03-31 | 74.01 | 74.56 | 71.70 | 71.70 | -2.36% | 1.57 | 0.79% |
| 2026-03-30 | 73.00 | 74.20 | 72.60 | 73.43 | -0.43% | 1.21 | 0.60% |
| 2026-03-27 | 72.08 | 74.79 | 72.00 | 73.75 | +1.17% | 1.10 | 0.55% |
| 2026-03-26 | 73.49 | 75.33 | 72.04 | 72.90 | -0.80% | 1.33 | 0.66% |
| 2026-03-25 | 72.33 | 74.50 | 72.33 | 73.49 | +2.27% | 1.78 | 0.89% |