华海诚科 sh.688535
137.00
+2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 127.33 | 140.12 | 121.50 | 137.00 | +2.24% | 19.74 | 12.73% |
| 2026-05-22 | 135.24 | 136.50 | 127.66 | 134.00 | -0.87% | 15.54 | 9.79% |
| 2026-05-21 | 141.47 | 145.60 | 134.00 | 135.17 | -4.32% | 21.19 | 12.58% |
| 2026-05-20 | 138.88 | 147.37 | 138.84 | 141.28 | -0.51% | 19.16 | 11.25% |
| 2026-05-19 | 136.37 | 142.00 | 131.50 | 142.00 | +3.41% | 18.55 | 11.34% |
| 2026-05-18 | 136.17 | 148.00 | 132.83 | 137.32 | +2.65% | 26.22 | 15.77% |
| 2026-05-15 | 122.34 | 139.00 | 117.50 | 133.77 | +15.49% | 24.53 | 16.21% |
| 2026-05-14 | 120.90 | 125.40 | 115.79 | 115.83 | -1.45% | 18.85 | 13.08% |
| 2026-05-13 | 104.98 | 118.30 | 104.10 | 117.54 | +9.52% | 12.14 | 8.95% |
| 2026-05-12 | 104.00 | 108.30 | 102.62 | 107.32 | +0.96% | 8.94 | 7.11% |
| 2026-05-11 | 104.60 | 108.69 | 99.21 | 106.30 | +5.77% | 11.08 | 8.85% |
| 2026-05-08 | 98.23 | 103.33 | 97.31 | 100.50 | -0.42% | 7.75 | 6.47% |
| 2026-05-07 | 96.06 | 102.52 | 95.90 | 100.92 | +5.38% | 8.48 | 7.13% |
| 2026-05-06 | 93.20 | 99.25 | 93.20 | 95.77 | +5.79% | 9.35 | 8.12% |
| 2026-04-30 | 89.99 | 92.50 | 86.68 | 90.53 | +2.26% | 7.84 | 7.30% |
| 2026-04-29 | 86.64 | 90.10 | 84.48 | 88.53 | +2.10% | 5.68 | 5.43% |
| 2026-04-28 | 87.81 | 90.02 | 85.83 | 86.71 | -0.85% | 6.08 | 5.78% |
| 2026-04-27 | 80.43 | 89.88 | 80.43 | 87.45 | +8.26% | 8.46 | 8.16% |
| 2026-04-24 | 80.42 | 83.46 | 79.74 | 80.78 | -1.36% | 5.23 | 5.41% |
| 2026-04-23 | 87.74 | 87.79 | 81.89 | 81.89 | -4.88% | 4.68 | 4.68% |