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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.84 | 56.41 | 53.18 | 56.38 | +4.81% | 4.44 | 10.37% |
| 2025-06-24 | 53.73 | 54.90 | 53.18 | 53.79 | +0.35% | 2.82 | 6.75% |
| 2025-06-23 | 52.26 | 55.00 | 50.90 | 53.60 | +2.07% | 3.61 | 8.66% |
| 2025-06-20 | 52.92 | 55.14 | 51.89 | 52.51 | +0.67% | 3.66 | 8.81% |
| 2025-06-19 | 49.58 | 52.99 | 49.25 | 52.16 | +5.38% | 3.83 | 9.54% |
| 2025-06-18 | 48.98 | 50.29 | 48.94 | 49.50 | +0.34% | 1.56 | 4.03% |
| 2025-06-17 | 49.37 | 49.75 | 48.41 | 49.33 | +0.26% | 0.99 | 2.59% |
| 2025-06-16 | 48.21 | 49.89 | 47.93 | 49.20 | +1.73% | 1.32 | 3.47% |
| 2025-06-13 | 49.20 | 49.87 | 47.71 | 48.37 | -2.38% | 1.51 | 3.99% |
| 2025-06-12 | 49.89 | 50.48 | 49.27 | 49.55 | -1.47% | 1.45 | 3.75% |
| 2025-06-11 | 50.76 | 51.39 | 49.87 | 50.29 | -0.84% | 2.23 | 5.68% |
| 2025-06-10 | 49.75 | 50.98 | 48.87 | 50.71 | +3.07% | 3.13 | 8.00% |
| 2025-06-09 | 47.34 | 50.13 | 47.34 | 49.20 | +3.40% | 2.37 | 6.23% |
| 2025-06-06 | 47.84 | 48.19 | 47.32 | 47.59 | -0.30% | 1.00 | 2.70% |
| 2025-06-05 | 47.26 | 47.83 | 46.82 | 47.73 | +1.14% | 1.29 | 3.49% |
| 2025-06-04 | 47.53 | 47.65 | 46.74 | 47.19 | +0.14% | 1.22 | 3.33% |
| 2025-06-03 | 46.36 | 47.73 | 45.98 | 47.12 | +1.60% | 0.84 | 2.29% |
| 2025-05-30 | 46.85 | 47.36 | 45.96 | 46.38 | -1.69% | 0.68 | 1.86% |
| 2025-05-29 | 45.72 | 47.59 | 45.72 | 47.18 | +2.76% | 0.87 | 2.39% |
| 2025-05-28 | 46.18 | 46.49 | 45.45 | 45.91 | -0.03% | 0.40 | 1.11% |