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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 64.14 | 65.12 | 62.50 | 64.28 | +0.49% | 2.59 | 5.22% |
| 2025-09-16 | 63.97 | 65.97 | 63.53 | 63.96 | +0.03% | 2.63 | 5.26% |
| 2025-09-15 | 65.56 | 66.34 | 62.77 | 63.94 | -2.45% | 2.83 | 5.70% |
| 2025-09-12 | 63.05 | 68.45 | 61.65 | 65.55 | +3.21% | 5.38 | 10.64% |
| 2025-09-11 | 60.63 | 63.93 | 60.02 | 63.51 | +4.25% | 2.57 | 5.28% |
| 2025-09-10 | 61.02 | 62.34 | 60.54 | 60.92 | -0.52% | 1.54 | 3.24% |
| 2025-09-09 | 64.61 | 64.61 | 60.99 | 61.24 | -5.19% | 2.38 | 4.90% |
| 2025-09-08 | 63.82 | 65.08 | 62.25 | 64.59 | -0.29% | 2.33 | 4.70% |
| 2025-09-05 | 63.53 | 65.42 | 62.58 | 64.78 | +2.52% | 3.09 | 6.22% |
| 2025-09-04 | 67.45 | 68.72 | 61.79 | 63.19 | -6.00% | 4.55 | 8.99% |
| 2025-09-03 | 71.33 | 73.04 | 64.32 | 67.22 | -6.16% | 5.97 | 11.20% |
| 2025-09-02 | 75.01 | 78.24 | 71.05 | 71.64 | -4.50% | 5.65 | 9.72% |
| 2025-09-01 | 75.69 | 77.04 | 72.45 | 75.01 | -1.78% | 4.69 | 8.12% |
| 2025-08-29 | 68.93 | 77.74 | 66.53 | 76.37 | +11.73% | 8.72 | 15.55% |
| 2025-08-28 | 65.55 | 68.45 | 64.55 | 68.36 | +5.91% | 5.43 | 10.49% |
| 2025-08-27 | 64.23 | 67.22 | 64.13 | 64.55 | +0.77% | 4.53 | 8.88% |
| 2025-08-26 | 67.50 | 67.51 | 64.00 | 64.05 | -3.84% | 3.90 | 7.75% |
| 2025-08-25 | 68.20 | 68.93 | 65.60 | 66.61 | -1.11% | 4.42 | 8.52% |
| 2025-08-22 | 64.82 | 68.25 | 64.74 | 67.36 | +3.92% | 4.91 | 9.44% |
| 2025-08-21 | 67.31 | 67.99 | 64.42 | 64.82 | -2.13% | 4.55 | 8.90% |