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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.15 | 35.49 | 33.77 | 33.97 | -3.49% | 1.80 | 2.58% |
| 2025-07-22 | 36.06 | 36.33 | 35.19 | 35.20 | -2.36% | 1.64 | 2.27% |
| 2025-07-21 | 36.75 | 36.94 | 36.00 | 36.05 | -1.40% | 1.15 | 1.56% |
| 2025-07-18 | 37.84 | 37.84 | 36.11 | 36.56 | -3.41% | 1.89 | 2.56% |
| 2025-07-17 | 36.20 | 37.96 | 35.71 | 37.85 | +4.53% | 1.78 | 2.37% |
| 2025-07-16 | 35.40 | 36.83 | 35.40 | 36.21 | +1.57% | 1.14 | 1.56% |
| 2025-07-15 | 37.17 | 37.17 | 35.12 | 35.65 | -3.20% | 2.03 | 2.81% |
| 2025-07-14 | 37.46 | 38.47 | 36.58 | 36.83 | -1.68% | 0.94 | 1.26% |
| 2025-07-11 | 37.21 | 38.37 | 36.53 | 37.46 | +1.38% | 1.65 | 2.17% |
| 2025-07-10 | 38.21 | 38.25 | 36.51 | 36.95 | -3.27% | 1.42 | 1.90% |
| 2025-07-09 | 38.97 | 39.34 | 37.90 | 38.20 | -1.82% | 1.16 | 1.49% |
| 2025-07-08 | 36.00 | 39.75 | 36.00 | 38.91 | +7.96% | 2.82 | 3.64% |
| 2025-07-07 | 36.64 | 36.70 | 35.71 | 36.04 | -1.74% | 0.78 | 1.06% |
| 2025-07-04 | 38.51 | 38.70 | 36.63 | 36.68 | -6.97% | 1.94 | 2.56% |
| 2025-07-03 | 35.92 | 39.80 | 35.63 | 39.43 | +9.74% | 2.75 | 3.61% |
| 2025-07-02 | 37.03 | 37.06 | 35.66 | 35.93 | -2.81% | 0.81 | 1.12% |
| 2025-07-01 | 37.04 | 37.46 | 36.36 | 36.97 | +0.60% | 0.83 | 1.11% |
| 2025-06-30 | 37.38 | 37.38 | 36.35 | 36.75 | -1.55% | 1.39 | 1.87% |
| 2025-06-27 | 34.80 | 37.89 | 34.06 | 37.33 | +8.68% | 1.97 | 2.68% |
| 2025-06-26 | 35.26 | 35.26 | 34.31 | 34.35 | -2.55% | 0.78 | 1.12% |