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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.23 | 51.23 | 48.30 | 48.99 | -3.18% | 2.19 | 2.21% |
| 2025-10-22 | 52.13 | 52.30 | 50.07 | 50.60 | -2.99% | 1.29 | 1.25% |
| 2025-10-21 | 52.00 | 53.35 | 52.00 | 52.16 | +0.06% | 1.70 | 1.60% |
| 2025-10-20 | 52.00 | 54.33 | 51.82 | 52.13 | +0.25% | 1.72 | 1.61% |
| 2025-10-17 | 54.47 | 54.47 | 51.88 | 52.00 | -4.59% | 1.74 | 1.61% |
| 2025-10-16 | 52.94 | 57.15 | 52.17 | 54.50 | +2.95% | 3.26 | 2.92% |
| 2025-10-15 | 51.60 | 52.94 | 50.00 | 52.94 | +4.34% | 1.41 | 1.35% |
| 2025-10-14 | 54.67 | 54.72 | 50.25 | 50.74 | -4.41% | 2.04 | 1.92% |
| 2025-10-13 | 48.00 | 53.85 | 48.00 | 53.08 | +3.73% | 2.78 | 2.64% |
| 2025-10-10 | 52.18 | 53.00 | 50.87 | 51.17 | -2.33% | 1.87 | 1.79% |
| 2025-10-09 | 53.99 | 54.50 | 52.00 | 52.39 | -0.46% | 1.95 | 1.80% |
| 2025-09-30 | 53.76 | 54.60 | 52.00 | 52.63 | -1.81% | 2.39 | 2.23% |
| 2025-09-29 | 53.35 | 55.21 | 52.72 | 53.60 | -0.37% | 2.57 | 2.37% |
| 2025-09-26 | 56.02 | 56.49 | 53.70 | 53.80 | -4.29% | 2.66 | 2.41% |
| 2025-09-25 | 56.90 | 58.38 | 56.00 | 56.21 | -0.88% | 2.36 | 2.05% |
| 2025-09-24 | 56.80 | 58.52 | 56.20 | 56.71 | -0.16% | 2.49 | 2.16% |
| 2025-09-23 | 59.80 | 60.18 | 55.86 | 56.80 | -5.65% | 3.15 | 2.72% |
| 2025-09-22 | 57.19 | 61.00 | 56.40 | 60.20 | +5.60% | 3.60 | 3.03% |
| 2025-09-19 | 59.01 | 60.25 | 56.50 | 57.01 | -4.18% | 2.84 | 2.43% |
| 2025-09-18 | 56.23 | 61.60 | 55.52 | 59.50 | +3.89% | 4.07 | 3.42% |