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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 59.01 | 59.09 | 56.00 | 57.27 | -3.15% | 3.61 | 3.13% |
| 2025-09-16 | 54.34 | 60.07 | 53.51 | 59.13 | +8.81% | 4.87 | 4.21% |
| 2025-09-15 | 50.90 | 54.80 | 50.31 | 54.34 | +5.86% | 3.32 | 3.09% |
| 2025-09-12 | 49.40 | 53.51 | 49.40 | 51.33 | +3.18% | 3.22 | 3.08% |
| 2025-09-11 | 49.19 | 51.00 | 48.31 | 49.75 | +1.14% | 2.38 | 2.36% |
| 2025-09-10 | 49.00 | 50.00 | 48.49 | 49.19 | -1.54% | 2.41 | 2.43% |
| 2025-09-09 | 47.00 | 49.98 | 46.01 | 49.96 | +6.18% | 4.24 | 4.30% |
| 2025-09-08 | 46.89 | 48.17 | 46.11 | 47.05 | +0.92% | 3.14 | 3.29% |
| 2025-09-05 | 43.80 | 46.96 | 43.34 | 46.62 | +7.59% | 2.93 | 3.19% |
| 2025-09-04 | 46.45 | 47.00 | 42.34 | 43.33 | -5.72% | 2.52 | 2.81% |
| 2025-09-03 | 46.09 | 46.50 | 44.30 | 45.96 | +0.77% | 2.62 | 2.85% |
| 2025-09-02 | 46.79 | 48.18 | 44.72 | 45.61 | -3.45% | 3.88 | 4.17% |
| 2025-09-01 | 45.60 | 47.80 | 45.60 | 47.24 | +5.21% | 4.20 | 4.46% |
| 2025-08-29 | 43.48 | 45.86 | 41.80 | 44.90 | +3.43% | 3.89 | 4.38% |
| 2025-08-28 | 42.76 | 44.30 | 42.00 | 43.41 | +2.43% | 3.49 | 3.99% |
| 2025-08-27 | 43.56 | 44.99 | 42.38 | 42.38 | -2.35% | 3.27 | 3.70% |
| 2025-08-26 | 43.80 | 44.39 | 42.53 | 43.40 | -0.91% | 2.65 | 3.02% |
| 2025-08-25 | 42.50 | 44.44 | 42.50 | 43.80 | +3.08% | 3.20 | 3.62% |
| 2025-08-22 | 42.01 | 43.30 | 41.52 | 42.49 | +1.46% | 2.93 | 3.40% |
| 2025-08-21 | 41.88 | 42.76 | 41.01 | 41.88 | +0.19% | 2.12 | 2.50% |