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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 65.55 | 66.02 | 60.82 | 62.16 | -2.97% | 2.46 | 5.07% |
| 2025-11-19 | 65.06 | 65.52 | 63.45 | 64.07 | -2.02% | 2.22 | 4.44% |
| 2025-11-18 | 66.91 | 68.04 | 64.94 | 65.38 | -2.26% | 2.69 | 5.24% |
| 2025-11-17 | 66.03 | 70.14 | 66.03 | 66.90 | +3.13% | 3.83 | 7.25% |
| 2025-11-14 | 69.61 | 70.00 | 64.87 | 64.87 | -9.83% | 5.14 | 9.89% |
| 2025-11-13 | 71.64 | 73.85 | 70.66 | 71.94 | -0.66% | 4.78 | 8.53% |
| 2025-11-12 | 69.61 | 75.27 | 68.60 | 72.42 | +2.07% | 5.02 | 8.95% |
| 2025-11-11 | 73.84 | 74.51 | 70.41 | 70.95 | -2.89% | 3.67 | 6.53% |
| 2025-11-10 | 67.65 | 74.32 | 67.65 | 73.07 | +8.65% | 7.36 | 13.17% |
| 2025-11-07 | 66.63 | 68.63 | 66.09 | 67.25 | -1.71% | 2.46 | 4.70% |
| 2025-11-06 | 67.61 | 69.36 | 66.82 | 68.42 | +4.83% | 3.57 | 6.74% |
| 2025-11-05 | 65.21 | 66.23 | 63.66 | 65.27 | -3.43% | 2.78 | 5.49% |
| 2025-11-04 | 70.62 | 70.82 | 66.76 | 67.59 | -4.02% | 2.50 | 4.71% |
| 2025-11-03 | 69.54 | 71.08 | 67.38 | 70.42 | +0.12% | 3.52 | 6.58% |
| 2025-10-31 | 71.44 | 72.50 | 69.68 | 70.34 | -1.54% | 3.54 | 6.42% |
| 2025-10-30 | 73.66 | 74.78 | 70.96 | 71.44 | -5.23% | 5.25 | 9.36% |
| 2025-10-29 | 75.11 | 79.14 | 74.93 | 75.38 | +1.05% | 4.92 | 8.25% |
| 2025-10-28 | 75.01 | 76.40 | 73.80 | 74.60 | -2.36% | 4.44 | 7.62% |
| 2025-10-27 | 76.47 | 78.31 | 74.21 | 76.40 | +3.03% | 5.71 | 9.63% |
| 2025-10-24 | 69.27 | 74.47 | 69.27 | 74.16 | +9.14% | 5.06 | 8.98% |