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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 85.83 | 91.23 | 85.83 | 86.87 | +2.23% | 10.33 | 15.13% |
| 2026-01-16 | 79.06 | 85.83 | 79.05 | 84.98 | +8.70% | 9.47 | 14.85% |
| 2026-01-15 | 75.99 | 78.39 | 74.86 | 78.18 | +2.26% | 4.64 | 7.76% |
| 2026-01-14 | 76.13 | 78.99 | 75.37 | 76.45 | +2.66% | 5.88 | 9.84% |
| 2026-01-13 | 77.04 | 78.23 | 74.01 | 74.47 | -5.05% | 5.54 | 9.40% |
| 2026-01-12 | 79.76 | 81.07 | 76.37 | 78.43 | -2.04% | 6.92 | 11.37% |
| 2026-01-09 | 80.94 | 81.29 | 79.00 | 80.07 | -3.60% | 7.22 | 11.59% |
| 2026-01-08 | 81.10 | 87.52 | 80.39 | 83.06 | +1.12% | 8.79 | 13.42% |
| 2026-01-07 | 83.81 | 85.66 | 80.08 | 82.14 | +2.14% | 8.63 | 13.42% |
| 2026-01-06 | 77.89 | 82.84 | 77.87 | 80.42 | +2.08% | 7.53 | 12.02% |
| 2026-01-05 | 77.72 | 79.41 | 76.91 | 78.78 | +4.01% | 5.64 | 9.30% |
| 2025-12-31 | 79.36 | 80.01 | 75.55 | 75.74 | -1.19% | 4.44 | 7.39% |
| 2025-12-30 | 77.72 | 79.07 | 75.70 | 76.66 | -1.50% | 5.00 | 8.31% |
| 2025-12-29 | 77.43 | 80.20 | 77.04 | 77.83 | +0.31% | 5.70 | 9.37% |
| 2025-12-26 | 79.34 | 80.95 | 77.04 | 77.58 | -2.71% | 7.29 | 11.89% |
| 2025-12-25 | 78.39 | 81.29 | 76.45 | 79.74 | +0.51% | 10.71 | 17.44% |
| 2025-12-24 | 70.35 | 81.16 | 69.54 | 79.34 | +12.88% | 12.07 | 20.57% |
| 2025-12-23 | 68.73 | 71.09 | 68.03 | 70.28 | +1.83% | 4.96 | 9.18% |
| 2025-12-22 | 66.94 | 70.13 | 66.90 | 69.02 | +1.82% | 3.99 | 7.43% |
| 2025-12-19 | 72.31 | 72.31 | 67.24 | 67.78 | -6.13% | 6.17 | 11.59% |