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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 66.53 | 67.10 | 65.31 | 65.65 | -0.79% | 0.55 | 0.30% |
| 2025-11-19 | 67.16 | 67.65 | 65.96 | 66.17 | -1.47% | 0.63 | 0.35% |
| 2025-11-18 | 67.47 | 68.39 | 66.48 | 67.16 | -1.15% | 0.76 | 0.41% |
| 2025-11-17 | 67.69 | 68.69 | 67.29 | 67.94 | +1.74% | 0.89 | 0.48% |
| 2025-11-14 | 66.54 | 68.14 | 66.27 | 66.78 | +0.01% | 0.63 | 0.34% |
| 2025-11-13 | 66.56 | 68.16 | 66.39 | 66.77 | -0.31% | 0.83 | 0.45% |
| 2025-11-12 | 66.98 | 67.65 | 66.06 | 66.98 | -1.09% | 0.55 | 0.30% |
| 2025-11-11 | 67.80 | 68.25 | 67.10 | 67.72 | +0.46% | 0.61 | 0.33% |
| 2025-11-10 | 68.31 | 69.16 | 66.56 | 67.41 | -0.81% | 0.83 | 0.45% |
| 2025-11-07 | 67.26 | 68.94 | 67.26 | 67.96 | -0.18% | 0.47 | 0.25% |
| 2025-11-06 | 67.10 | 69.35 | 67.10 | 68.08 | +1.46% | 0.90 | 0.48% |
| 2025-11-05 | 67.05 | 68.16 | 67.05 | 67.10 | -1.18% | 0.66 | 0.36% |
| 2025-11-04 | 69.39 | 70.93 | 67.38 | 67.90 | -2.15% | 0.97 | 0.52% |
| 2025-11-03 | 71.20 | 71.82 | 68.56 | 69.39 | -2.54% | 0.85 | 0.45% |
| 2025-10-31 | 71.53 | 73.04 | 71.18 | 71.19 | -1.14% | 0.83 | 0.42% |
| 2025-10-30 | 72.87 | 73.67 | 71.50 | 72.01 | -0.99% | 1.40 | 0.71% |
| 2025-10-29 | 70.24 | 73.85 | 68.75 | 72.73 | +3.54% | 1.73 | 0.88% |
| 2025-10-28 | 68.96 | 71.26 | 67.96 | 70.25 | +2.54% | 1.24 | 0.65% |
| 2025-10-27 | 69.21 | 69.83 | 67.75 | 68.51 | -0.67% | 0.98 | 0.52% |
| 2025-10-24 | 67.95 | 69.90 | 67.63 | 68.97 | +1.87% | 1.19 | 0.63% |