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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.23 | 42.80 | 40.80 | 41.80 | 0.00% | 2.71 | 3.22% |
| 2025-08-19 | 42.67 | 42.96 | 41.10 | 41.80 | -2.65% | 2.61 | 3.08% |
| 2025-08-18 | 43.55 | 44.50 | 42.00 | 42.94 | -0.23% | 4.41 | 5.08% |
| 2025-08-15 | 40.50 | 43.68 | 40.50 | 43.04 | +6.67% | 4.04 | 4.70% |
| 2025-08-14 | 41.00 | 41.23 | 39.30 | 40.35 | -1.61% | 3.64 | 4.47% |
| 2025-08-13 | 38.01 | 41.15 | 37.88 | 41.01 | +7.89% | 5.74 | 7.10% |
| 2025-08-12 | 37.20 | 38.66 | 36.50 | 38.01 | +1.33% | 4.14 | 5.45% |
| 2025-08-11 | 35.67 | 39.50 | 35.67 | 37.51 | +5.16% | 5.27 | 6.94% |
| 2025-08-08 | 35.20 | 36.75 | 35.01 | 35.67 | +0.65% | 2.92 | 4.02% |
| 2025-08-07 | 35.20 | 36.08 | 34.57 | 35.44 | +1.63% | 2.86 | 4.00% |
| 2025-08-06 | 34.89 | 35.48 | 33.85 | 34.87 | +0.84% | 2.51 | 3.56% |
| 2025-08-05 | 33.21 | 34.74 | 33.20 | 34.58 | +4.09% | 3.01 | 4.36% |
| 2025-08-04 | 32.18 | 33.49 | 32.03 | 33.22 | +2.63% | 1.51 | 2.26% |
| 2025-08-01 | 32.20 | 33.05 | 31.84 | 32.37 | +0.94% | 1.11 | 1.70% |
| 2025-07-31 | 32.77 | 33.55 | 31.98 | 32.07 | -2.40% | 1.25 | 1.90% |
| 2025-07-30 | 33.02 | 34.26 | 31.80 | 32.86 | -0.42% | 1.99 | 3.00% |
| 2025-07-29 | 34.00 | 34.39 | 32.95 | 33.00 | -2.91% | 1.59 | 2.36% |
| 2025-07-28 | 34.34 | 34.84 | 33.97 | 33.99 | -1.39% | 1.25 | 1.79% |
| 2025-07-25 | 33.80 | 34.50 | 33.66 | 34.47 | +1.98% | 1.02 | 1.48% |
| 2025-07-24 | 33.90 | 34.44 | 33.60 | 33.80 | -0.50% | 1.30 | 1.91% |