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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 86.00 | 86.00 | 82.05 | 83.73 | -1.34% | 3.26 | 1.93% |
| 2026-02-13 | 82.04 | 86.21 | 80.06 | 84.87 | +3.96% | 6.82 | 4.05% |
| 2026-02-12 | 81.00 | 84.70 | 81.00 | 81.64 | -1.22% | 3.22 | 1.92% |
| 2026-02-11 | 85.60 | 85.60 | 79.06 | 82.65 | -1.90% | 3.67 | 2.20% |
| 2026-02-10 | 84.26 | 85.15 | 81.11 | 84.25 | +0.26% | 1.86 | 1.11% |
| 2026-02-09 | 82.19 | 84.98 | 81.30 | 84.03 | +3.74% | 2.88 | 1.70% |
| 2026-02-06 | 83.00 | 84.99 | 81.00 | 81.00 | -3.83% | 2.64 | 1.57% |
| 2026-02-05 | 89.41 | 90.60 | 83.51 | 84.23 | -5.42% | 4.78 | 2.75% |
| 2026-02-04 | 90.70 | 90.90 | 87.06 | 89.06 | -1.17% | 2.58 | 1.43% |
| 2026-02-03 | 85.70 | 90.99 | 83.93 | 90.11 | +7.26% | 5.36 | 3.01% |
| 2026-02-02 | 85.60 | 87.73 | 82.70 | 84.01 | -0.34% | 4.11 | 2.38% |
| 2026-01-30 | 85.96 | 86.74 | 81.97 | 84.30 | -0.09% | 4.10 | 2.40% |
| 2026-01-29 | 85.50 | 89.40 | 83.80 | 84.38 | -1.96% | 3.35 | 1.92% |
| 2026-01-28 | 89.18 | 90.21 | 85.21 | 86.07 | -4.33% | 4.46 | 2.54% |
| 2026-01-27 | 89.43 | 97.20 | 88.60 | 89.97 | -1.73% | 6.11 | 3.25% |
| 2026-01-26 | 89.37 | 93.06 | 85.00 | 91.55 | +2.55% | 7.02 | 3.86% |
| 2026-01-23 | 87.99 | 91.50 | 85.80 | 89.27 | +4.35% | 5.33 | 2.97% |
| 2026-01-22 | 85.52 | 87.49 | 83.61 | 85.55 | +0.18% | 4.25 | 2.46% |
| 2026-01-21 | 84.64 | 87.80 | 83.50 | 85.40 | +0.90% | 3.06 | 1.77% |
| 2026-01-20 | 87.73 | 89.71 | 82.68 | 84.64 | -2.82% | 3.64 | 2.13% |