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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 85.66 | 87.77 | 83.72 | 85.95 | +1.66% | 4.37 | 6.56% |
| 2026-02-13 | 81.52 | 87.70 | 81.34 | 84.54 | +3.06% | 6.13 | 9.23% |
| 2026-02-12 | 83.27 | 83.77 | 81.48 | 82.04 | +0.04% | 3.43 | 5.38% |
| 2026-02-11 | 82.45 | 83.66 | 81.28 | 82.00 | -1.59% | 2.30 | 3.59% |
| 2026-02-10 | 83.22 | 84.48 | 82.85 | 83.33 | -0.76% | 2.50 | 3.86% |
| 2026-02-09 | 80.76 | 86.48 | 79.61 | 83.97 | +6.73% | 5.97 | 9.14% |
| 2026-02-06 | 78.88 | 80.66 | 78.68 | 78.68 | -1.55% | 2.60 | 4.20% |
| 2026-02-05 | 79.54 | 80.87 | 77.81 | 79.91 | -3.19% | 3.72 | 6.04% |
| 2026-02-04 | 83.95 | 85.34 | 80.89 | 82.55 | -3.68% | 5.40 | 8.40% |
| 2026-02-03 | 86.50 | 88.60 | 84.81 | 85.71 | +1.64% | 4.70 | 7.01% |
| 2026-02-02 | 88.53 | 89.08 | 84.23 | 84.32 | -7.54% | 6.17 | 9.24% |
| 2026-01-30 | 85.83 | 92.97 | 85.35 | 91.20 | +5.53% | 7.28 | 10.49% |
| 2026-01-29 | 91.29 | 93.25 | 86.21 | 86.42 | -5.75% | 5.90 | 8.49% |
| 2026-01-28 | 91.09 | 93.13 | 88.19 | 91.69 | +1.63% | 6.48 | 9.16% |
| 2026-01-27 | 84.60 | 92.82 | 82.40 | 90.22 | +5.72% | 8.07 | 11.89% |
| 2026-01-26 | 89.23 | 89.71 | 84.68 | 85.34 | -4.49% | 5.72 | 8.53% |
| 2026-01-23 | 89.88 | 90.56 | 86.37 | 89.35 | -2.79% | 7.02 | 10.22% |
| 2026-01-22 | 95.90 | 95.90 | 89.81 | 91.91 | -0.98% | 7.97 | 11.23% |
| 2026-01-21 | 90.52 | 96.12 | 89.61 | 92.81 | +2.49% | 10.48 | 14.49% |
| 2026-01-20 | 89.05 | 97.61 | 87.19 | 90.56 | +4.24% | 16.06 | 22.52% |