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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 82.00 | 90.87 | 82.00 | 87.10 | +5.02% | 5.17 | 2.91% |
| 2026-01-16 | 81.68 | 83.89 | 79.18 | 82.94 | +2.80% | 3.75 | 2.27% |
| 2026-01-15 | 74.95 | 81.94 | 72.43 | 80.68 | +5.05% | 5.87 | 3.78% |
| 2026-01-14 | 75.98 | 80.78 | 74.65 | 76.80 | +2.88% | 5.20 | 3.31% |
| 2026-01-13 | 82.59 | 82.59 | 74.62 | 74.65 | -11.97% | 6.71 | 4.29% |
| 2026-01-12 | 77.80 | 85.18 | 75.10 | 84.80 | +9.62% | 7.27 | 4.43% |
| 2026-01-09 | 76.30 | 81.23 | 74.00 | 77.36 | +1.39% | 4.93 | 3.14% |
| 2026-01-08 | 72.78 | 77.25 | 71.80 | 76.30 | +4.48% | 5.53 | 3.65% |
| 2026-01-07 | 76.11 | 77.66 | 72.81 | 73.03 | -5.96% | 4.54 | 3.05% |
| 2026-01-06 | 78.61 | 79.02 | 72.27 | 77.66 | -2.19% | 6.73 | 4.43% |
| 2026-01-05 | 67.00 | 79.40 | 65.58 | 79.40 | +19.99% | 7.60 | 5.10% |
| 2025-12-31 | 65.37 | 66.98 | 63.80 | 66.17 | +1.18% | 2.72 | 2.05% |
| 2025-12-30 | 64.83 | 65.49 | 63.76 | 65.40 | +0.77% | 2.87 | 2.20% |
| 2025-12-29 | 65.00 | 66.66 | 63.68 | 64.90 | +2.85% | 3.65 | 2.79% |
| 2025-12-26 | 62.50 | 65.00 | 61.00 | 63.10 | +2.02% | 3.09 | 2.43% |
| 2025-12-25 | 61.88 | 65.00 | 60.70 | 61.85 | +1.33% | 3.56 | 2.79% |
| 2025-12-24 | 58.49 | 61.70 | 58.42 | 61.04 | +5.83% | 2.82 | 2.30% |
| 2025-12-23 | 58.98 | 59.48 | 57.08 | 57.68 | -1.22% | 2.44 | 2.08% |
| 2025-12-22 | 58.90 | 59.59 | 56.50 | 58.39 | -0.98% | 3.00 | 2.55% |
| 2025-12-19 | 55.66 | 59.88 | 55.65 | 58.97 | +5.97% | 2.68 | 2.28% |