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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.50 | 61.85 | 55.73 | 56.95 | -7.02% | 3.24 | 2.77% |
| 2025-11-19 | 63.00 | 64.00 | 61.13 | 61.25 | -2.78% | 2.28 | 1.81% |
| 2025-11-18 | 59.59 | 63.48 | 59.50 | 63.00 | +6.64% | 4.14 | 3.29% |
| 2025-11-17 | 58.00 | 59.18 | 57.00 | 59.08 | +1.53% | 2.18 | 1.85% |
| 2025-11-14 | 58.89 | 60.50 | 57.60 | 58.19 | -1.29% | 2.43 | 2.04% |
| 2025-11-13 | 58.50 | 59.91 | 58.48 | 58.95 | +0.65% | 1.42 | 1.19% |
| 2025-11-12 | 58.14 | 58.97 | 56.86 | 58.57 | +0.43% | 1.37 | 1.17% |
| 2025-11-11 | 58.88 | 60.91 | 58.00 | 58.32 | -0.95% | 2.07 | 1.73% |
| 2025-11-10 | 57.00 | 60.66 | 57.00 | 58.88 | +2.06% | 4.51 | 3.78% |
| 2025-11-07 | 52.61 | 58.30 | 52.03 | 57.69 | +9.66% | 4.75 | 4.21% |
| 2025-11-06 | 51.00 | 52.66 | 49.73 | 52.61 | +6.37% | 2.87 | 2.76% |
| 2025-11-05 | 46.51 | 49.58 | 45.67 | 49.46 | +6.32% | 2.25 | 2.29% |
| 2025-11-04 | 48.50 | 48.50 | 45.25 | 46.52 | -2.80% | 1.93 | 2.07% |
| 2025-11-03 | 48.30 | 49.68 | 47.73 | 47.86 | -1.05% | 1.70 | 1.73% |
| 2025-10-31 | 48.51 | 49.70 | 48.20 | 48.37 | +0.79% | 1.56 | 1.58% |
| 2025-10-30 | 50.00 | 50.64 | 47.84 | 47.99 | -4.23% | 3.66 | 3.70% |
| 2025-10-29 | 51.60 | 51.60 | 49.00 | 50.11 | -3.28% | 2.24 | 2.21% |
| 2025-10-28 | 49.86 | 52.50 | 49.64 | 51.81 | +1.79% | 1.97 | 1.90% |
| 2025-10-27 | 51.99 | 52.49 | 48.87 | 50.90 | +0.79% | 2.48 | 2.44% |
| 2025-10-24 | 49.60 | 50.50 | 48.69 | 50.50 | +3.08% | 1.81 | 1.81% |