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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 84.31 | 86.10 | 83.80 | 86.10 | +1.03% | 3.32 | 3.26% |
| 2026-04-21 | 83.89 | 86.07 | 82.91 | 85.22 | +0.12% | 2.54 | 2.51% |
| 2026-04-20 | 83.80 | 87.52 | 83.65 | 85.12 | +0.24% | 3.47 | 3.40% |
| 2026-04-17 | 84.05 | 85.05 | 82.46 | 84.91 | +0.28% | 3.90 | 3.89% |
| 2026-04-16 | 84.12 | 86.10 | 83.12 | 84.68 | +0.97% | 3.30 | 3.27% |
| 2026-04-15 | 84.52 | 86.29 | 82.66 | 83.87 | +0.69% | 4.51 | 4.49% |
| 2026-04-14 | 81.83 | 84.48 | 81.12 | 83.29 | +3.39% | 4.00 | 4.01% |
| 2026-04-13 | 80.77 | 82.84 | 79.75 | 80.56 | -0.66% | 2.61 | 2.70% |
| 2026-04-10 | 81.90 | 83.45 | 80.85 | 81.10 | +0.79% | 3.23 | 3.29% |
| 2026-04-09 | 79.74 | 82.85 | 79.35 | 80.46 | -0.78% | 3.33 | 3.44% |
| 2026-04-08 | 74.88 | 81.33 | 73.58 | 81.10 | +13.41% | 5.06 | 5.44% |
| 2026-04-07 | 70.88 | 72.69 | 69.61 | 71.51 | +2.89% | 1.84 | 2.15% |
| 2026-04-03 | 70.28 | 71.03 | 69.30 | 69.50 | -0.73% | 1.64 | 3.01% |
| 2026-04-02 | 73.10 | 73.95 | 69.47 | 70.01 | -4.06% | 2.04 | 3.71% |
| 2026-04-01 | 72.30 | 74.47 | 71.02 | 72.97 | +4.12% | 2.62 | 4.65% |
| 2026-03-31 | 71.97 | 72.57 | 69.81 | 70.09 | -4.83% | 2.24 | 4.06% |
| 2026-03-30 | 72.29 | 74.93 | 71.13 | 73.64 | -0.03% | 2.29 | 4.04% |
| 2026-03-27 | 69.93 | 74.26 | 68.33 | 73.66 | +2.06% | 2.72 | 4.85% |
| 2026-03-26 | 76.70 | 76.70 | 71.64 | 72.18 | -7.29% | 4.20 | 7.38% |
| 2026-03-25 | 77.02 | 80.75 | 77.02 | 77.85 | +2.05% | 3.52 | 5.75% |