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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.90 | 35.90 | 34.15 | 34.26 | -4.06% | 0.85 | 1.21% |
| 2025-05-26 | 35.01 | 35.92 | 35.00 | 35.71 | +1.19% | 0.52 | 0.72% |
| 2025-05-23 | 36.32 | 36.58 | 35.00 | 35.29 | -2.35% | 1.07 | 1.48% |
| 2025-05-22 | 36.61 | 37.44 | 36.05 | 36.14 | -2.25% | 1.18 | 1.59% |
| 2025-05-21 | 38.58 | 38.58 | 35.94 | 36.97 | -3.82% | 1.55 | 2.08% |
| 2025-05-20 | 38.58 | 39.25 | 38.02 | 38.44 | -0.52% | 0.75 | 0.95% |
| 2025-05-19 | 38.58 | 39.38 | 37.90 | 38.64 | +0.05% | 1.33 | 1.72% |
| 2025-05-16 | 36.92 | 39.00 | 36.49 | 38.62 | +3.43% | 2.03 | 2.62% |
| 2025-05-15 | 39.89 | 39.89 | 37.28 | 37.34 | -5.94% | 1.31 | 1.71% |
| 2025-05-14 | 40.61 | 41.20 | 38.91 | 39.70 | -2.70% | 1.19 | 1.48% |
| 2025-05-13 | 42.33 | 43.07 | 40.26 | 40.80 | -3.45% | 1.28 | 1.54% |
| 2025-05-12 | 39.06 | 42.76 | 39.06 | 42.26 | +11.45% | 2.11 | 2.54% |
| 2025-05-09 | 38.80 | 38.81 | 37.21 | 37.92 | -2.39% | 0.91 | 1.20% |
| 2025-05-08 | 40.09 | 40.98 | 38.50 | 38.85 | -2.02% | 0.79 | 0.99% |
| 2025-05-07 | 41.65 | 42.82 | 38.99 | 39.65 | -2.58% | 1.41 | 1.71% |
| 2025-05-06 | 40.33 | 41.49 | 40.13 | 40.70 | +1.77% | 1.07 | 1.30% |