高华科技 sh.688539
38.02
-1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.88 | 39.60 | 37.28 | 38.02 | -1.07% | 0.97 | 1.36% |
| 2026-05-22 | 37.52 | 38.86 | 36.91 | 38.43 | +3.14% | 1.07 | 1.52% |
| 2026-05-21 | 39.39 | 39.92 | 37.00 | 37.26 | -5.34% | 1.47 | 2.04% |
| 2026-05-20 | 39.36 | 39.72 | 38.74 | 39.36 | -0.98% | 0.90 | 1.24% |
| 2026-05-19 | 39.56 | 39.85 | 38.78 | 39.75 | +0.51% | 0.98 | 1.33% |
| 2026-05-18 | 38.27 | 40.80 | 37.37 | 39.55 | +3.37% | 1.64 | 2.23% |
| 2026-05-15 | 38.87 | 39.70 | 37.72 | 38.26 | -1.57% | 1.64 | 2.28% |
| 2026-05-14 | 41.47 | 41.92 | 38.83 | 38.87 | -5.17% | 1.98 | 2.67% |
| 2026-05-13 | 41.53 | 42.03 | 40.77 | 40.99 | -2.08% | 2.16 | 2.82% |
| 2026-05-12 | 43.33 | 43.46 | 41.75 | 41.86 | -3.68% | 1.87 | 2.37% |
| 2026-05-11 | 42.33 | 44.33 | 42.33 | 43.46 | +3.50% | 2.99 | 3.72% |
| 2026-05-08 | 41.00 | 41.99 | 39.89 | 41.99 | +2.49% | 2.02 | 2.63% |
| 2026-05-07 | 38.31 | 41.37 | 37.60 | 40.97 | +7.67% | 3.53 | 4.73% |
| 2026-05-06 | 37.94 | 38.97 | 37.68 | 38.05 | +1.85% | 1.43 | 2.01% |
| 2026-04-30 | 36.20 | 37.65 | 35.84 | 37.36 | +3.09% | 1.55 | 2.26% |
| 2026-04-29 | 36.43 | 37.28 | 36.16 | 36.24 | -0.47% | 1.30 | 1.92% |
| 2026-04-28 | 37.81 | 37.81 | 36.19 | 36.41 | -2.78% | 1.54 | 2.26% |
| 2026-04-27 | 38.61 | 39.97 | 37.10 | 37.45 | -7.05% | 2.78 | 3.96% |
| 2026-04-24 | 42.60 | 42.77 | 40.20 | 40.29 | -5.42% | 1.95 | 2.56% |
| 2026-04-23 | 43.40 | 44.20 | 42.28 | 42.60 | -2.38% | 1.73 | 2.16% |