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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 64.10 | 66.11 | 63.74 | 65.91 | +2.82% | 1.40 | 0.78% |
| 2025-09-16 | 64.14 | 64.43 | 62.87 | 64.10 | +0.23% | 1.14 | 0.65% |
| 2025-09-15 | 65.93 | 66.42 | 63.65 | 63.95 | -3.08% | 1.11 | 0.63% |
| 2025-09-12 | 66.67 | 66.81 | 65.41 | 65.99 | -1.18% | 1.07 | 0.59% |
| 2025-09-11 | 65.83 | 66.93 | 65.12 | 66.78 | +1.26% | 1.19 | 0.66% |
| 2025-09-10 | 66.80 | 67.49 | 65.72 | 65.95 | -0.88% | 0.74 | 0.41% |
| 2025-09-09 | 67.65 | 68.31 | 66.37 | 66.54 | -2.00% | 0.85 | 0.46% |
| 2025-09-08 | 67.35 | 68.50 | 66.43 | 67.89 | +1.10% | 1.40 | 0.76% |
| 2025-09-05 | 65.23 | 67.62 | 64.90 | 67.16 | +2.94% | 1.89 | 1.66% |
| 2025-09-04 | 63.91 | 67.79 | 63.86 | 65.24 | +2.17% | 2.45 | 2.18% |
| 2025-09-03 | 67.17 | 67.29 | 63.69 | 63.85 | -4.16% | 2.22 | 2.01% |
| 2025-09-02 | 70.13 | 70.13 | 65.48 | 66.63 | -4.99% | 2.22 | 1.94% |
| 2025-09-01 | 68.82 | 70.45 | 67.47 | 70.13 | +2.02% | 2.49 | 2.11% |
| 2025-08-29 | 68.72 | 69.12 | 66.44 | 68.74 | -0.25% | 2.46 | 2.11% |
| 2025-08-28 | 67.52 | 70.23 | 66.33 | 68.91 | +1.78% | 2.97 | 2.54% |
| 2025-08-27 | 70.72 | 71.17 | 67.59 | 67.70 | -4.31% | 3.50 | 2.95% |
| 2025-08-26 | 71.33 | 72.01 | 70.22 | 70.76 | -0.84% | 1.53 | 1.26% |
| 2025-08-25 | 71.24 | 72.81 | 69.83 | 71.35 | +0.60% | 2.18 | 1.79% |
| 2025-08-22 | 69.72 | 71.25 | 68.68 | 70.93 | +1.80% | 2.28 | 1.90% |
| 2025-08-21 | 73.20 | 73.79 | 69.51 | 69.67 | -3.46% | 1.86 | 1.53% |