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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.76 | 35.47 | 34.31 | 35.25 | +0.74% | 0.88 | 1.25% |
| 2025-06-24 | 35.48 | 36.39 | 34.51 | 34.99 | -1.38% | 1.25 | 1.74% |
| 2025-06-23 | 34.29 | 35.76 | 34.29 | 35.48 | +2.45% | 0.65 | 0.91% |
| 2025-06-20 | 34.56 | 35.48 | 34.01 | 34.63 | +0.20% | 0.89 | 1.27% |
| 2025-06-19 | 35.80 | 37.27 | 34.11 | 34.56 | -3.46% | 1.49 | 2.07% |
| 2025-06-18 | 35.55 | 36.48 | 35.05 | 35.80 | +0.48% | 1.09 | 1.51% |
| 2025-06-17 | 34.45 | 36.20 | 34.13 | 35.63 | +3.85% | 1.55 | 2.17% |
| 2025-06-16 | 33.71 | 36.08 | 33.00 | 34.31 | +2.51% | 1.39 | 1.99% |
| 2025-06-13 | 34.55 | 34.75 | 33.40 | 33.47 | -3.13% | 0.82 | 1.20% |
| 2025-06-12 | 35.70 | 35.70 | 34.31 | 34.55 | -3.38% | 0.94 | 1.34% |
| 2025-06-11 | 35.47 | 36.85 | 34.80 | 35.76 | +0.39% | 1.18 | 1.64% |
| 2025-06-10 | 34.59 | 35.94 | 33.84 | 35.62 | +7.29% | 2.43 | 3.44% |
| 2025-06-09 | 32.77 | 34.32 | 32.60 | 33.20 | -2.67% | 1.81 | 2.68% |
| 2025-06-06 | 36.90 | 39.42 | 33.71 | 34.11 | -8.23% | 2.76 | 3.81% |
| 2025-06-05 | 36.55 | 37.80 | 34.21 | 37.17 | +4.70% | 1.43 | 1.92% |
| 2025-06-04 | 34.61 | 35.85 | 34.61 | 35.50 | +2.90% | 0.68 | 0.95% |
| 2025-06-03 | 34.47 | 35.74 | 34.46 | 34.50 | -1.85% | 0.67 | 0.95% |
| 2025-05-30 | 35.57 | 35.76 | 34.53 | 35.15 | -2.42% | 0.70 | 0.99% |
| 2025-05-29 | 34.74 | 36.84 | 34.68 | 36.02 | +4.35% | 1.18 | 1.62% |
| 2025-05-28 | 34.76 | 35.17 | 34.13 | 34.52 | +0.76% | 0.70 | 1.00% |