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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 93.09 | 97.65 | 91.54 | 95.00 | +0.87% | 3.73 | 1.45% |
| 2026-01-16 | 90.19 | 94.24 | 89.29 | 94.18 | +5.60% | 5.00 | 1.99% |
| 2026-01-15 | 92.30 | 93.91 | 87.50 | 89.18 | -5.09% | 4.06 | 1.66% |
| 2026-01-14 | 97.08 | 100.93 | 92.66 | 93.97 | -4.08% | 5.42 | 2.06% |
| 2026-01-13 | 103.94 | 103.94 | 93.10 | 97.97 | -5.75% | 6.61 | 2.51% |
| 2026-01-12 | 92.94 | 104.93 | 91.04 | 103.94 | +12.29% | 10.00 | 3.75% |
| 2026-01-09 | 79.79 | 93.41 | 78.95 | 92.57 | +18.92% | 8.86 | 3.62% |
| 2026-01-08 | 74.80 | 78.14 | 74.55 | 77.84 | +3.52% | 2.58 | 1.23% |
| 2026-01-07 | 73.97 | 75.93 | 73.20 | 75.19 | +0.45% | 1.77 | 0.87% |
| 2026-01-06 | 73.00 | 75.63 | 73.00 | 74.85 | +1.84% | 2.04 | 1.01% |
| 2026-01-05 | 74.07 | 74.53 | 72.75 | 73.50 | -0.34% | 2.61 | 1.31% |
| 2025-12-31 | 73.62 | 75.06 | 72.87 | 73.75 | +0.14% | 1.89 | 0.94% |
| 2025-12-30 | 74.43 | 75.15 | 72.50 | 73.65 | -0.32% | 1.97 | 0.98% |
| 2025-12-29 | 75.53 | 75.59 | 72.95 | 73.89 | -0.47% | 2.80 | 1.39% |
| 2025-12-26 | 69.97 | 74.55 | 69.56 | 74.24 | +5.59% | 4.12 | 2.08% |
| 2025-12-25 | 72.95 | 72.95 | 70.09 | 70.32 | +0.92% | 3.00 | 1.55% |
| 2025-12-24 | 65.92 | 70.35 | 65.71 | 69.68 | +5.64% | 2.16 | 1.15% |
| 2025-12-23 | 67.66 | 68.34 | 65.56 | 65.96 | -3.68% | 1.64 | 0.90% |
| 2025-12-22 | 69.46 | 69.82 | 68.27 | 68.48 | -0.71% | 0.87 | 0.46% |
| 2025-12-19 | 68.55 | 69.85 | 67.95 | 68.97 | +1.19% | 1.10 | 0.58% |