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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.12 | 35.88 | 34.15 | 35.30 | -0.76% | 1.68 | 4.59% |
| 2025-08-19 | 35.28 | 37.24 | 34.80 | 35.57 | +1.86% | 2.71 | 7.27% |
| 2025-08-18 | 35.47 | 35.65 | 34.36 | 34.92 | -1.38% | 2.19 | 6.00% |
| 2025-08-15 | 32.00 | 36.40 | 32.00 | 35.41 | +11.39% | 3.49 | 9.47% |
| 2025-08-14 | 34.23 | 34.23 | 31.78 | 31.79 | -5.27% | 2.03 | 5.93% |
| 2025-08-13 | 34.12 | 34.40 | 33.28 | 33.56 | -2.87% | 1.79 | 5.06% |
| 2025-08-12 | 33.30 | 34.79 | 33.12 | 34.55 | +2.40% | 2.45 | 6.91% |
| 2025-08-11 | 33.33 | 34.74 | 32.80 | 33.74 | +3.75% | 3.23 | 9.13% |
| 2025-08-08 | 30.62 | 33.67 | 30.62 | 32.52 | +7.08% | 3.70 | 10.99% |
| 2025-08-07 | 28.98 | 30.84 | 28.98 | 30.37 | +5.05% | 1.96 | 6.24% |
| 2025-08-06 | 28.50 | 29.09 | 28.50 | 28.91 | +1.26% | 0.76 | 2.53% |
| 2025-08-05 | 28.75 | 29.11 | 28.42 | 28.55 | -0.90% | 0.68 | 2.27% |
| 2025-08-04 | 27.61 | 28.87 | 27.61 | 28.81 | +3.22% | 1.00 | 3.34% |
| 2025-08-01 | 28.11 | 28.46 | 27.64 | 27.91 | -0.50% | 0.93 | 3.16% |
| 2025-07-31 | 28.05 | 28.85 | 27.59 | 28.05 | +0.97% | 1.35 | 4.56% |
| 2025-07-30 | 27.89 | 28.59 | 27.48 | 27.78 | -0.43% | 0.75 | 2.57% |
| 2025-07-29 | 27.97 | 27.97 | 27.53 | 27.90 | +0.04% | 0.66 | 2.27% |
| 2025-07-28 | 27.70 | 28.37 | 27.55 | 27.89 | +0.87% | 0.90 | 3.08% |
| 2025-07-25 | 27.04 | 27.80 | 26.80 | 27.65 | +2.71% | 1.08 | 3.76% |
| 2025-07-24 | 26.69 | 27.06 | 26.67 | 26.92 | +0.56% | 0.43 | 1.51% |