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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.95 | 70.86 | 67.23 | 67.95 | -3.24% | 2.90 | 5.50% |
| 2025-10-22 | 70.15 | 71.41 | 68.26 | 70.22 | -0.81% | 2.56 | 4.72% |
| 2025-10-21 | 69.62 | 71.63 | 69.07 | 70.80 | +3.27% | 3.57 | 6.50% |
| 2025-10-20 | 69.80 | 70.82 | 68.06 | 68.55 | +0.09% | 3.11 | 5.77% |
| 2025-10-17 | 73.20 | 74.41 | 68.26 | 68.49 | -7.49% | 5.16 | 9.47% |
| 2025-10-16 | 74.34 | 78.39 | 72.95 | 74.04 | -0.83% | 5.21 | 8.87% |
| 2025-10-15 | 75.01 | 75.44 | 71.97 | 74.66 | -1.03% | 5.21 | 9.12% |
| 2025-10-14 | 83.17 | 87.06 | 75.38 | 75.44 | -9.89% | 8.02 | 12.61% |
| 2025-10-13 | 79.89 | 85.47 | 79.07 | 83.72 | -1.68% | 8.03 | 12.71% |
| 2025-10-10 | 79.80 | 89.12 | 78.46 | 85.15 | +3.72% | 10.76 | 16.41% |
| 2025-10-09 | 81.10 | 85.70 | 78.26 | 82.10 | +4.36% | 9.33 | 14.64% |
| 2025-09-30 | 77.22 | 79.34 | 75.07 | 78.66 | +3.47% | 6.49 | 10.73% |
| 2025-09-29 | 74.14 | 76.37 | 72.76 | 76.03 | +2.55% | 5.03 | 8.69% |
| 2025-09-26 | 78.79 | 80.27 | 73.58 | 74.14 | -6.45% | 6.64 | 11.18% |
| 2025-09-25 | 78.38 | 80.01 | 77.08 | 79.24 | -1.31% | 6.16 | 10.11% |
| 2025-09-24 | 72.31 | 86.39 | 72.16 | 80.30 | +8.58% | 10.46 | 17.19% |
| 2025-09-23 | 72.04 | 75.41 | 70.21 | 73.95 | +2.60% | 6.65 | 11.76% |
| 2025-09-22 | 73.66 | 76.57 | 71.65 | 72.08 | +0.62% | 8.63 | 15.07% |
| 2025-09-19 | 74.34 | 78.31 | 69.72 | 71.64 | +1.92% | 10.84 | 18.99% |
| 2025-09-18 | 64.31 | 76.37 | 64.31 | 70.28 | +9.35% | 10.28 | 18.91% |