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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.72 | 46.79 | 45.81 | 45.92 | -1.93% | 0.70 | 1.94% |
| 2025-05-26 | 46.97 | 47.39 | 46.30 | 46.83 | +0.78% | 0.71 | 1.94% |
| 2025-05-23 | 46.45 | 47.46 | 46.30 | 46.46 | -0.85% | 0.67 | 1.85% |
| 2025-05-22 | 47.32 | 48.19 | 46.62 | 46.86 | -2.10% | 0.80 | 2.18% |
| 2025-05-21 | 48.15 | 48.46 | 47.02 | 47.86 | -1.25% | 1.23 | 3.32% |
| 2025-05-20 | 48.54 | 49.03 | 47.92 | 48.47 | -0.83% | 1.19 | 3.16% |
| 2025-05-19 | 47.78 | 49.29 | 47.53 | 48.87 | +4.33% | 2.32 | 6.13% |
| 2025-05-16 | 46.25 | 47.26 | 46.25 | 46.85 | +0.30% | 0.91 | 2.50% |
| 2025-05-15 | 47.16 | 48.15 | 46.25 | 46.70 | -0.97% | 1.31 | 3.58% |
| 2025-05-14 | 46.72 | 48.37 | 46.52 | 47.16 | +1.30% | 1.97 | 5.32% |
| 2025-05-13 | 47.86 | 47.86 | 46.35 | 46.56 | -1.55% | 0.98 | 2.67% |
| 2025-05-12 | 48.20 | 48.20 | 46.71 | 47.29 | +1.96% | 1.29 | 3.52% |
| 2025-05-09 | 49.78 | 49.78 | 46.25 | 46.38 | -4.99% | 1.81 | 4.93% |
| 2025-05-08 | 48.52 | 50.06 | 48.35 | 48.81 | +0.35% | 1.06 | 2.80% |
| 2025-05-07 | 49.70 | 49.72 | 47.92 | 48.65 | -0.54% | 1.42 | 3.73% |
| 2025-05-06 | 48.20 | 49.14 | 47.77 | 48.91 | +3.26% | 1.49 | 3.94% |