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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 62.85 | 66.57 | 61.65 | 66.23 | +6.61% | 6.34 | 12.72% |
| 2025-08-19 | 62.17 | 63.77 | 61.61 | 62.12 | -1.34% | 3.57 | 7.39% |
| 2025-08-18 | 60.69 | 64.20 | 60.30 | 62.96 | +8.45% | 6.09 | 12.60% |
| 2025-08-15 | 56.61 | 58.34 | 55.88 | 58.06 | +3.38% | 3.29 | 7.40% |
| 2025-08-14 | 58.02 | 59.19 | 56.09 | 56.16 | -3.15% | 3.81 | 8.51% |
| 2025-08-13 | 58.57 | 59.11 | 57.85 | 57.98 | -2.18% | 3.35 | 7.38% |
| 2025-08-12 | 55.42 | 60.69 | 54.00 | 59.27 | +7.34% | 5.57 | 12.60% |
| 2025-08-11 | 55.46 | 55.74 | 54.74 | 55.22 | -0.85% | 2.65 | 6.19% |
| 2025-08-08 | 56.42 | 58.21 | 55.42 | 55.69 | 0.00% | 4.16 | 9.44% |
| 2025-08-07 | 54.74 | 56.56 | 54.04 | 55.69 | +1.59% | 3.33 | 7.73% |
| 2025-08-06 | 54.11 | 55.08 | 53.73 | 54.82 | +1.16% | 1.71 | 4.05% |
| 2025-08-05 | 54.47 | 54.74 | 53.75 | 54.19 | +0.05% | 1.23 | 2.93% |
| 2025-08-04 | 53.07 | 54.27 | 52.58 | 54.17 | +1.69% | 1.60 | 3.85% |
| 2025-08-01 | 54.66 | 55.81 | 53.23 | 53.27 | -1.48% | 2.18 | 5.16% |
| 2025-07-31 | 53.86 | 55.96 | 53.40 | 54.06 | +0.38% | 2.49 | 5.84% |
| 2025-07-30 | 54.40 | 54.94 | 53.05 | 53.86 | -1.53% | 1.56 | 3.71% |
| 2025-07-29 | 54.92 | 55.40 | 54.07 | 54.70 | +0.28% | 1.33 | 3.14% |
| 2025-07-28 | 55.98 | 56.62 | 54.47 | 54.54 | -3.45% | 2.11 | 4.88% |
| 2025-07-25 | 55.72 | 56.56 | 55.10 | 56.49 | +0.98% | 1.65 | 3.80% |
| 2025-07-24 | 54.29 | 56.29 | 54.29 | 55.95 | +2.84% | 2.18 | 5.03% |