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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.94 | 55.40 | 54.27 | 54.40 | -1.60% | 1.57 | 3.70% |
| 2025-07-22 | 53.23 | 56.22 | 52.61 | 55.29 | +3.95% | 2.72 | 6.39% |
| 2025-07-21 | 53.18 | 53.65 | 52.48 | 53.18 | -0.27% | 1.04 | 2.52% |
| 2025-07-18 | 52.99 | 54.07 | 52.97 | 53.32 | +0.67% | 1.10 | 2.64% |
| 2025-07-17 | 52.78 | 53.40 | 51.91 | 52.97 | +0.17% | 1.41 | 3.43% |
| 2025-07-16 | 52.78 | 53.92 | 52.75 | 52.88 | -0.22% | 0.99 | 2.40% |
| 2025-07-15 | 54.19 | 54.81 | 52.78 | 52.99 | -1.85% | 1.54 | 3.68% |
| 2025-07-14 | 53.80 | 54.52 | 53.40 | 53.99 | +0.11% | 1.12 | 2.68% |
| 2025-07-11 | 54.13 | 54.39 | 53.63 | 53.93 | -0.39% | 1.43 | 3.41% |
| 2025-07-10 | 53.76 | 54.33 | 53.51 | 54.14 | +0.06% | 1.04 | 2.48% |
| 2025-07-09 | 54.56 | 54.66 | 53.56 | 54.11 | -1.38% | 2.00 | 4.76% |
| 2025-07-08 | 55.47 | 56.03 | 54.47 | 54.86 | -0.14% | 1.95 | 4.54% |
| 2025-07-07 | 54.60 | 55.95 | 54.27 | 54.93 | +0.11% | 1.34 | 3.12% |
| 2025-07-04 | 54.00 | 56.39 | 53.60 | 54.87 | +0.09% | 2.57 | 6.02% |
| 2025-07-03 | 54.81 | 55.56 | 54.38 | 54.83 | +0.25% | 2.04 | 4.78% |
| 2025-07-02 | 57.30 | 57.31 | 54.65 | 54.69 | -4.58% | 2.93 | 6.79% |
| 2025-07-01 | 58.45 | 58.81 | 57.17 | 57.31 | -1.13% | 2.61 | 5.79% |
| 2025-06-30 | 58.51 | 58.84 | 56.80 | 57.97 | +0.57% | 2.83 | 6.28% |
| 2025-06-27 | 55.82 | 58.49 | 55.33 | 57.64 | +3.72% | 3.66 | 8.27% |
| 2025-06-26 | 56.48 | 56.96 | 55.48 | 55.57 | -1.43% | 2.54 | 5.82% |