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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 72.98 | 73.38 | 70.05 | 71.86 | -0.04% | 2.16 | 1.11% |
| 2026-03-23 | 75.98 | 75.98 | 70.80 | 71.89 | -5.78% | 2.95 | 1.48% |
| 2026-03-20 | 77.30 | 78.56 | 76.25 | 76.30 | -1.81% | 2.27 | 1.07% |
| 2026-03-19 | 79.50 | 80.47 | 77.30 | 77.71 | -3.63% | 1.46 | 0.68% |
| 2026-03-18 | 79.05 | 80.95 | 78.50 | 80.64 | +0.83% | 1.64 | 0.75% |
| 2026-03-17 | 81.51 | 83.50 | 79.30 | 79.98 | -2.25% | 1.49 | 0.68% |
| 2026-03-16 | 82.28 | 82.28 | 79.91 | 81.82 | +0.52% | 1.78 | 0.80% |
| 2026-03-13 | 84.00 | 84.00 | 81.30 | 81.40 | -3.10% | 2.00 | 0.89% |
| 2026-03-12 | 86.72 | 87.09 | 83.06 | 84.00 | -3.16% | 1.94 | 0.84% |
| 2026-03-11 | 88.74 | 89.88 | 86.56 | 86.74 | -1.62% | 1.37 | 0.57% |
| 2026-03-10 | 88.00 | 89.37 | 86.47 | 88.17 | +1.61% | 2.19 | 0.91% |
| 2026-03-09 | 88.08 | 89.88 | 84.62 | 86.77 | -3.76% | 2.92 | 1.24% |
| 2026-03-06 | 89.33 | 92.27 | 88.30 | 90.16 | +0.59% | 2.37 | 0.96% |
| 2026-03-05 | 92.82 | 92.97 | 87.98 | 89.63 | -1.25% | 2.33 | 0.95% |
| 2026-03-04 | 86.87 | 92.25 | 86.87 | 90.76 | +0.28% | 4.02 | 1.62% |
| 2026-03-03 | 96.20 | 98.88 | 88.40 | 90.51 | -10.07% | 6.89 | 2.74% |
| 2026-03-02 | 103.13 | 103.95 | 99.80 | 100.65 | -0.25% | 2.71 | 0.98% |
| 2026-02-27 | 100.65 | 101.99 | 99.30 | 100.90 | -0.51% | 1.76 | 0.64% |
| 2026-02-26 | 94.50 | 101.85 | 93.07 | 101.42 | +6.98% | 2.94 | 1.10% |
| 2026-02-25 | 94.17 | 95.66 | 93.21 | 94.80 | +0.68% | 1.16 | 0.45% |