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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 83.42 | 85.53 | 83.07 | 84.06 | -0.23% | 3.61 | 1.04% |
| 2026-04-21 | 83.29 | 85.80 | 82.78 | 84.25 | +0.67% | 3.81 | 1.09% |
| 2026-04-20 | 81.25 | 85.58 | 79.85 | 83.69 | +3.00% | 4.63 | 1.34% |
| 2026-04-17 | 82.58 | 82.77 | 80.53 | 81.25 | -1.50% | 2.96 | 0.87% |
| 2026-04-16 | 78.91 | 83.47 | 78.91 | 82.49 | +4.55% | 6.31 | 3.81% |
| 2026-04-15 | 81.27 | 83.78 | 78.63 | 78.90 | -1.74% | 5.00 | 3.06% |
| 2026-04-14 | 74.59 | 81.50 | 73.02 | 80.30 | +8.72% | 6.05 | 3.84% |
| 2026-04-13 | 73.50 | 75.33 | 71.00 | 73.86 | +0.68% | 3.33 | 2.23% |
| 2026-04-10 | 75.50 | 76.83 | 73.36 | 73.36 | -1.86% | 3.29 | 2.18% |
| 2026-04-09 | 77.00 | 77.28 | 73.96 | 74.75 | -3.39% | 2.73 | 1.80% |
| 2026-04-08 | 74.47 | 77.50 | 73.66 | 77.37 | +6.09% | 3.27 | 2.12% |
| 2026-04-07 | 73.50 | 74.60 | 72.51 | 72.93 | +0.07% | 2.22 | 1.49% |
| 2026-04-03 | 74.47 | 75.39 | 72.69 | 72.88 | -1.57% | 1.89 | 1.27% |
| 2026-04-02 | 76.00 | 76.46 | 73.70 | 74.04 | -3.94% | 1.82 | 1.20% |
| 2026-04-01 | 76.89 | 77.97 | 76.27 | 77.08 | +2.53% | 2.16 | 1.38% |
| 2026-03-31 | 76.52 | 78.62 | 74.00 | 75.18 | -1.49% | 3.20 | 2.07% |
| 2026-03-30 | 77.00 | 77.93 | 75.09 | 76.32 | -1.52% | 3.18 | 2.07% |
| 2026-03-27 | 75.93 | 78.31 | 75.21 | 77.50 | +0.77% | 2.09 | 1.34% |
| 2026-03-26 | 78.90 | 80.47 | 75.84 | 76.91 | -2.41% | 2.36 | 1.50% |
| 2026-03-25 | 78.93 | 81.49 | 77.38 | 78.81 | +1.97% | 3.04 | 1.90% |