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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 78.87 | 78.93 | 72.99 | 76.29 | -0.96% | 3.58 | 6.15% |
| 2026-03-23 | 79.74 | 80.96 | 76.23 | 77.03 | -7.33% | 4.77 | 7.84% |
| 2026-03-20 | 89.92 | 91.23 | 82.85 | 83.12 | -6.46% | 7.03 | 10.52% |
| 2026-03-19 | 85.66 | 91.78 | 85.29 | 88.87 | +1.11% | 8.04 | 11.58% |
| 2026-03-18 | 85.07 | 89.42 | 84.38 | 87.89 | +5.53% | 6.07 | 8.95% |
| 2026-03-17 | 88.20 | 88.20 | 83.26 | 83.29 | -6.49% | 4.43 | 6.70% |
| 2026-03-16 | 85.39 | 89.54 | 84.50 | 89.07 | +4.35% | 5.45 | 8.04% |
| 2026-03-13 | 85.83 | 88.30 | 84.58 | 85.35 | -3.18% | 3.69 | 5.53% |
| 2026-03-12 | 89.21 | 89.80 | 85.91 | 88.16 | -0.70% | 4.79 | 7.07% |
| 2026-03-11 | 89.87 | 92.57 | 88.54 | 88.78 | -1.96% | 5.96 | 8.48% |
| 2026-03-10 | 82.13 | 90.93 | 81.18 | 90.55 | +14.03% | 9.29 | 13.85% |
| 2026-03-09 | 79.36 | 80.29 | 75.91 | 79.41 | -4.14% | 3.94 | 6.51% |
| 2026-03-06 | 80.69 | 83.70 | 80.02 | 82.83 | +1.80% | 2.86 | 4.47% |
| 2026-03-05 | 82.45 | 85.14 | 80.42 | 81.37 | +1.43% | 3.85 | 5.99% |
| 2026-03-04 | 79.27 | 83.41 | 79.27 | 80.22 | -0.71% | 3.49 | 5.52% |
| 2026-03-03 | 87.18 | 87.92 | 80.76 | 80.79 | -7.79% | 5.43 | 8.42% |
| 2026-03-02 | 86.50 | 89.46 | 86.50 | 87.62 | -2.74% | 3.94 | 5.77% |
| 2026-02-27 | 89.00 | 91.03 | 87.10 | 90.08 | -0.83% | 4.19 | 6.06% |
| 2026-02-26 | 90.97 | 91.75 | 87.60 | 90.84 | +1.42% | 5.54 | 7.95% |
| 2026-02-25 | 85.79 | 90.52 | 83.19 | 89.57 | +4.21% | 6.56 | 9.65% |