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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.76 | 67.89 | 64.84 | 67.70 | +1.36% | 0.92 | 0.51% |
| 2025-10-22 | 66.84 | 67.31 | 65.96 | 66.79 | -0.36% | 0.57 | 0.31% |
| 2025-10-21 | 66.45 | 67.90 | 66.16 | 67.03 | +0.86% | 0.90 | 0.49% |
| 2025-10-20 | 66.50 | 67.71 | 65.72 | 66.46 | +0.82% | 0.99 | 0.55% |
| 2025-10-17 | 70.71 | 72.22 | 65.82 | 65.92 | -7.44% | 1.50 | 0.81% |
| 2025-10-16 | 72.34 | 73.13 | 70.08 | 71.21 | -1.78% | 1.09 | 0.56% |
| 2025-10-15 | 71.83 | 72.59 | 70.13 | 72.50 | +1.80% | 1.04 | 0.53% |
| 2025-10-14 | 75.69 | 75.94 | 70.78 | 71.22 | -6.00% | 2.25 | 1.13% |
| 2025-10-13 | 72.25 | 76.64 | 71.75 | 75.77 | +1.58% | 1.92 | 0.94% |
| 2025-10-10 | 75.96 | 76.68 | 73.75 | 74.59 | -3.06% | 2.05 | 1.01% |
| 2025-10-09 | 75.55 | 78.65 | 73.05 | 76.95 | +2.22% | 3.42 | 1.66% |
| 2025-09-30 | 70.89 | 77.72 | 70.89 | 75.28 | +8.89% | 4.39 | 2.14% |
| 2025-09-29 | 70.26 | 70.94 | 68.67 | 69.14 | -2.08% | 1.45 | 0.77% |
| 2025-09-26 | 67.83 | 73.94 | 67.18 | 70.60 | +4.33% | 2.97 | 1.54% |
| 2025-09-25 | 68.77 | 69.42 | 67.15 | 67.68 | -1.57% | 1.53 | 0.83% |
| 2025-09-24 | 66.97 | 69.62 | 66.59 | 68.76 | +2.02% | 1.22 | 0.65% |
| 2025-09-23 | 68.38 | 69.39 | 65.46 | 67.40 | -0.24% | 1.36 | 0.74% |
| 2025-09-22 | 68.63 | 68.63 | 66.76 | 67.56 | -1.86% | 1.59 | 0.86% |
| 2025-09-19 | 66.95 | 69.76 | 65.54 | 68.84 | +4.19% | 2.13 | 1.13% |
| 2025-09-18 | 65.92 | 68.00 | 65.35 | 66.07 | +0.24% | 1.59 | 0.87% |