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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 95.79 | 96.41 | 93.00 | 94.16 | -1.70% | 1.50 | 0.58% |
| 2026-02-13 | 96.01 | 98.60 | 95.35 | 95.79 | -0.94% | 1.34 | 0.51% |
| 2026-02-12 | 93.82 | 97.19 | 93.40 | 96.70 | +2.80% | 1.53 | 0.58% |
| 2026-02-11 | 94.02 | 96.42 | 93.74 | 94.07 | -1.57% | 1.05 | 0.41% |
| 2026-02-10 | 95.86 | 96.69 | 93.82 | 95.57 | 0.00% | 1.26 | 0.48% |
| 2026-02-09 | 95.94 | 97.19 | 92.56 | 95.57 | +2.06% | 2.19 | 0.85% |
| 2026-02-06 | 94.44 | 97.32 | 93.45 | 93.64 | -2.44% | 2.04 | 0.79% |
| 2026-02-05 | 100.23 | 100.94 | 95.62 | 95.98 | -4.25% | 2.38 | 0.90% |
| 2026-02-04 | 99.10 | 102.32 | 97.91 | 100.24 | +0.73% | 2.52 | 0.92% |
| 2026-02-03 | 95.44 | 100.44 | 95.09 | 99.51 | +5.69% | 3.10 | 1.15% |
| 2026-02-02 | 96.93 | 99.88 | 93.94 | 94.15 | -3.18% | 3.06 | 1.17% |
| 2026-01-30 | 98.35 | 99.72 | 94.24 | 97.24 | -1.50% | 2.41 | 0.91% |
| 2026-01-29 | 100.94 | 103.38 | 98.47 | 98.72 | -2.90% | 3.32 | 1.21% |
| 2026-01-28 | 103.57 | 105.06 | 99.54 | 101.67 | -2.30% | 3.34 | 1.21% |
| 2026-01-27 | 100.69 | 106.43 | 99.94 | 104.06 | +2.32% | 4.43 | 1.58% |
| 2026-01-26 | 109.93 | 113.58 | 100.80 | 101.71 | -7.13% | 4.84 | 1.67% |
| 2026-01-23 | 104.94 | 111.43 | 101.94 | 109.51 | +4.35% | 4.31 | 1.47% |
| 2026-01-22 | 101.94 | 109.92 | 101.94 | 104.94 | +0.77% | 4.03 | 1.39% |
| 2026-01-21 | 98.74 | 105.93 | 97.95 | 104.14 | +7.81% | 5.02 | 1.79% |
| 2026-01-20 | 95.00 | 98.25 | 91.94 | 96.60 | +1.68% | 3.76 | 1.45% |