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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 71.45 | 74.61 | 70.38 | 72.21 | +1.06% | 6.38 | 11.31% |
| 2025-12-17 | 69.27 | 72.31 | 68.95 | 71.45 | +3.14% | 4.85 | 8.81% |
| 2025-12-16 | 70.11 | 71.64 | 68.17 | 69.28 | -3.09% | 3.54 | 6.56% |
| 2025-12-15 | 70.96 | 72.85 | 70.38 | 71.49 | -1.46% | 5.17 | 9.29% |
| 2025-12-12 | 64.87 | 74.33 | 63.77 | 72.55 | +11.57% | 8.39 | 15.59% |
| 2025-12-11 | 69.02 | 69.13 | 64.87 | 65.03 | -2.09% | 3.24 | 6.26% |
| 2025-12-10 | 67.17 | 67.80 | 65.14 | 66.41 | -0.34% | 2.39 | 4.67% |
| 2025-12-09 | 66.57 | 67.92 | 66.09 | 66.64 | -0.90% | 2.79 | 5.38% |
| 2025-12-08 | 65.29 | 68.25 | 65.27 | 67.25 | +3.00% | 4.03 | 7.77% |
| 2025-12-05 | 67.24 | 67.56 | 64.74 | 65.29 | -4.15% | 4.24 | 8.33% |
| 2025-12-04 | 68.26 | 69.47 | 66.25 | 68.11 | -1.88% | 3.82 | 7.29% |
| 2025-12-03 | 68.19 | 71.97 | 68.19 | 69.42 | +4.07% | 5.81 | 10.70% |
| 2025-12-02 | 69.47 | 69.47 | 66.43 | 66.70 | -4.78% | 3.65 | 6.99% |
| 2025-12-01 | 68.93 | 70.95 | 67.40 | 70.05 | +7.35% | 6.33 | 11.78% |
| 2025-11-28 | 64.67 | 66.09 | 63.24 | 65.25 | +1.62% | 2.36 | 4.71% |
| 2025-11-27 | 61.84 | 66.22 | 61.57 | 64.21 | +3.29% | 3.55 | 7.08% |
| 2025-11-26 | 60.86 | 63.38 | 60.84 | 62.16 | +0.97% | 2.27 | 4.68% |
| 2025-11-25 | 61.07 | 62.85 | 60.55 | 61.57 | +2.96% | 2.31 | 4.84% |
| 2025-11-24 | 59.00 | 60.30 | 58.39 | 59.79 | +1.85% | 1.53 | 3.33% |
| 2025-11-21 | 60.49 | 61.17 | 58.13 | 58.71 | -5.56% | 2.45 | 5.30% |