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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.89 | 58.80 | 53.51 | 55.65 | +3.21% | 3.20 | 2.79% |
| 2025-12-17 | 53.53 | 55.50 | 52.40 | 53.92 | +2.06% | 2.43 | 2.23% |
| 2025-12-16 | 51.76 | 53.15 | 51.54 | 52.83 | +2.19% | 1.66 | 1.56% |
| 2025-12-15 | 52.76 | 53.67 | 51.65 | 51.70 | -2.69% | 1.53 | 1.45% |
| 2025-12-12 | 52.60 | 53.43 | 50.96 | 53.13 | +1.59% | 1.96 | 1.85% |
| 2025-12-11 | 53.62 | 54.47 | 52.21 | 52.30 | -2.33% | 1.30 | 1.21% |
| 2025-12-10 | 55.45 | 55.50 | 52.52 | 53.55 | -3.32% | 2.75 | 2.54% |
| 2025-12-09 | 56.12 | 57.08 | 55.11 | 55.39 | -3.27% | 2.24 | 1.99% |
| 2025-12-08 | 57.67 | 58.38 | 56.71 | 57.26 | -1.34% | 1.90 | 1.64% |
| 2025-12-05 | 57.36 | 60.37 | 55.74 | 58.04 | -2.75% | 3.67 | 3.14% |
| 2025-12-04 | 60.25 | 62.63 | 57.72 | 59.68 | -0.90% | 2.21 | 1.85% |
| 2025-12-03 | 59.22 | 61.19 | 59.22 | 60.22 | +0.84% | 1.54 | 1.26% |
| 2025-12-02 | 62.33 | 62.78 | 59.00 | 59.72 | -3.44% | 1.91 | 1.57% |
| 2025-12-01 | 62.48 | 64.66 | 61.37 | 61.85 | +0.02% | 3.03 | 2.38% |
| 2025-11-28 | 63.00 | 64.00 | 59.47 | 61.84 | -1.04% | 3.07 | 2.46% |
| 2025-11-27 | 62.18 | 63.52 | 61.34 | 62.49 | +0.50% | 2.73 | 2.17% |
| 2025-11-26 | 57.54 | 62.70 | 56.13 | 62.18 | +7.21% | 4.47 | 3.67% |
| 2025-11-25 | 58.00 | 59.60 | 53.26 | 58.00 | -0.96% | 5.75 | 5.04% |
| 2025-11-24 | 57.15 | 60.81 | 56.01 | 58.56 | +4.55% | 3.12 | 2.61% |
| 2025-11-21 | 57.45 | 58.66 | 55.29 | 56.01 | -1.65% | 2.05 | 1.78% |