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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 77.10 | 77.58 | 75.38 | 77.29 | +3.26% | 3.12 | 2.01% |
| 2026-03-23 | 80.00 | 80.59 | 73.80 | 74.85 | -7.71% | 4.72 | 3.02% |
| 2026-03-20 | 85.20 | 86.00 | 81.09 | 81.10 | -4.16% | 2.49 | 1.47% |
| 2026-03-19 | 87.68 | 87.68 | 84.02 | 84.62 | -3.57% | 3.33 | 1.93% |
| 2026-03-18 | 92.07 | 92.07 | 85.58 | 87.75 | -1.80% | 4.51 | 2.56% |
| 2026-03-17 | 92.56 | 94.00 | 88.88 | 89.36 | -3.44% | 2.75 | 1.50% |
| 2026-03-16 | 92.62 | 93.73 | 89.00 | 92.54 | -0.09% | 3.16 | 1.71% |
| 2026-03-13 | 93.50 | 95.35 | 92.04 | 92.62 | -1.05% | 2.88 | 1.52% |
| 2026-03-12 | 96.24 | 97.94 | 93.00 | 93.60 | -2.85% | 3.01 | 1.58% |
| 2026-03-11 | 102.00 | 104.60 | 96.35 | 96.35 | -4.32% | 2.86 | 1.43% |
| 2026-03-10 | 99.84 | 103.09 | 99.00 | 100.70 | +2.41% | 3.98 | 1.95% |
| 2026-03-09 | 96.69 | 100.61 | 94.23 | 98.33 | -2.10% | 3.87 | 1.97% |
| 2026-03-06 | 100.09 | 103.96 | 98.02 | 100.44 | -0.98% | 3.23 | 1.57% |
| 2026-03-05 | 95.00 | 102.78 | 94.01 | 101.43 | +9.89% | 6.14 | 3.06% |
| 2026-03-04 | 92.89 | 96.20 | 91.90 | 92.30 | -1.81% | 3.98 | 2.10% |
| 2026-03-03 | 99.68 | 102.27 | 93.31 | 94.00 | -8.25% | 6.89 | 3.55% |
| 2026-03-02 | 105.00 | 107.00 | 100.44 | 102.45 | -1.96% | 7.82 | 3.73% |
| 2026-02-27 | 97.50 | 106.32 | 97.00 | 104.50 | +5.14% | 6.91 | 3.33% |
| 2026-02-26 | 87.88 | 101.98 | 85.68 | 99.39 | +12.98% | 9.67 | 4.95% |
| 2026-02-25 | 84.56 | 88.58 | 83.00 | 87.97 | +5.06% | 3.81 | 2.19% |