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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 68.81 | 69.10 | 67.67 | 68.16 | -1.15% | 1.15 | 0.62% |
| 2025-12-17 | 67.16 | 69.21 | 66.72 | 68.95 | +2.01% | 0.98 | 0.53% |
| 2025-12-16 | 67.45 | 67.92 | 66.40 | 67.59 | -0.04% | 1.01 | 0.55% |
| 2025-12-15 | 66.40 | 68.62 | 66.40 | 67.62 | -0.21% | 1.29 | 0.70% |
| 2025-12-12 | 65.88 | 67.84 | 65.02 | 67.76 | +3.78% | 2.22 | 1.22% |
| 2025-12-11 | 63.26 | 66.38 | 62.97 | 65.29 | +3.21% | 1.69 | 0.95% |
| 2025-12-10 | 64.26 | 64.35 | 62.29 | 63.26 | -1.19% | 0.98 | 0.57% |
| 2025-12-09 | 64.96 | 65.72 | 63.96 | 64.02 | -1.32% | 0.62 | 0.35% |
| 2025-12-08 | 65.83 | 66.94 | 64.82 | 64.88 | -0.25% | 0.86 | 0.48% |
| 2025-12-05 | 64.04 | 65.17 | 63.23 | 65.04 | +2.02% | 0.78 | 0.44% |
| 2025-12-04 | 63.95 | 64.16 | 63.19 | 63.75 | +0.02% | 0.47 | 0.27% |
| 2025-12-03 | 64.46 | 64.46 | 63.01 | 63.74 | +0.02% | 0.44 | 0.25% |
| 2025-12-02 | 65.07 | 65.07 | 63.18 | 63.73 | -1.74% | 0.69 | 0.40% |
| 2025-12-01 | 64.29 | 65.74 | 63.97 | 64.86 | +1.30% | 1.26 | 0.71% |
| 2025-11-28 | 64.08 | 64.66 | 63.37 | 64.03 | -0.08% | 0.51 | 0.29% |
| 2025-11-27 | 63.84 | 65.24 | 63.67 | 64.08 | +0.38% | 0.97 | 0.56% |
| 2025-11-26 | 66.56 | 67.55 | 63.76 | 63.84 | -4.08% | 1.13 | 0.64% |
| 2025-11-25 | 67.10 | 67.72 | 66.18 | 66.56 | -0.15% | 0.67 | 0.37% |
| 2025-11-24 | 65.36 | 67.33 | 64.06 | 66.66 | +2.62% | 0.77 | 0.43% |
| 2025-11-21 | 65.06 | 65.92 | 63.10 | 64.96 | -1.05% | 0.87 | 0.50% |