华曙高科 sh.688433
109.50
+7.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 108.00 | 110.55 | 105.10 | 109.50 | +7.18% | 9.18 | 2.05% |
| 2026-05-22 | 94.00 | 103.80 | 93.90 | 102.21 | +9.43% | 11.10 | 2.65% |
| 2026-05-21 | 101.00 | 101.19 | 93.11 | 93.40 | -3.16% | 6.34 | 1.58% |
| 2026-05-20 | 94.10 | 98.99 | 93.19 | 96.45 | +2.42% | 4.58 | 1.15% |
| 2026-05-19 | 93.77 | 94.94 | 89.15 | 94.17 | +0.43% | 3.81 | 0.99% |
| 2026-05-18 | 96.53 | 97.11 | 92.91 | 93.77 | -3.83% | 5.75 | 1.46% |
| 2026-05-15 | 97.81 | 99.00 | 93.52 | 97.50 | -0.33% | 6.27 | 1.57% |
| 2026-05-14 | 100.30 | 100.90 | 96.51 | 97.82 | 0.00% | 6.80 | 1.66% |
| 2026-05-13 | 89.97 | 99.88 | 87.69 | 97.82 | +9.05% | 7.24 | 1.83% |
| 2026-05-12 | 93.00 | 93.62 | 88.91 | 89.70 | -4.15% | 6.08 | 1.61% |
| 2026-05-11 | 84.36 | 94.80 | 84.36 | 93.58 | +13.20% | 9.54 | 2.53% |
| 2026-05-08 | 80.41 | 85.00 | 78.89 | 82.67 | +1.94% | 4.22 | 1.24% |
| 2026-05-07 | 78.85 | 81.85 | 78.85 | 81.10 | +1.63% | 2.90 | 0.86% |
| 2026-05-06 | 80.24 | 81.49 | 78.78 | 79.80 | +0.62% | 3.65 | 1.10% |
| 2026-04-30 | 78.61 | 79.76 | 76.51 | 79.31 | +1.29% | 3.45 | 1.06% |
| 2026-04-29 | 77.50 | 79.65 | 74.02 | 78.30 | -2.73% | 5.76 | 1.81% |
| 2026-04-28 | 81.40 | 81.68 | 79.70 | 80.50 | -1.47% | 2.49 | 0.74% |
| 2026-04-27 | 82.99 | 83.99 | 81.51 | 81.70 | -0.45% | 3.01 | 0.88% |
| 2026-04-24 | 81.93 | 83.58 | 80.50 | 82.07 | -0.52% | 2.93 | 0.87% |
| 2026-04-23 | 84.34 | 85.41 | 81.90 | 82.50 | -1.86% | 3.65 | 1.06% |