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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.80 | 27.09 | 26.57 | 26.77 | -0.11% | 0.43 | 1.52% |
| 2025-07-22 | 26.88 | 27.10 | 26.70 | 26.80 | -0.48% | 0.43 | 1.53% |
| 2025-07-21 | 26.84 | 26.98 | 26.71 | 26.93 | +0.34% | 0.39 | 1.40% |
| 2025-07-18 | 26.88 | 27.03 | 26.64 | 26.84 | -0.37% | 0.47 | 1.68% |
| 2025-07-17 | 26.49 | 27.04 | 26.27 | 26.94 | +2.20% | 0.83 | 2.95% |
| 2025-07-16 | 26.40 | 26.64 | 26.20 | 26.36 | -0.68% | 0.46 | 1.68% |
| 2025-07-15 | 26.79 | 27.28 | 26.22 | 26.54 | +0.15% | 0.79 | 2.80% |
| 2025-07-14 | 26.01 | 26.89 | 26.00 | 26.50 | +0.88% | 0.54 | 1.94% |
| 2025-07-11 | 26.08 | 26.37 | 25.96 | 26.27 | +0.69% | 0.43 | 1.55% |
| 2025-07-10 | 26.09 | 26.34 | 25.91 | 26.09 | -0.27% | 0.45 | 1.66% |
| 2025-07-09 | 26.33 | 26.50 | 26.01 | 26.16 | -0.72% | 0.43 | 1.57% |
| 2025-07-08 | 25.84 | 26.88 | 25.70 | 26.35 | +2.53% | 0.78 | 2.82% |
| 2025-07-07 | 25.51 | 25.86 | 25.25 | 25.70 | +1.06% | 0.34 | 1.27% |
| 2025-07-04 | 26.11 | 26.23 | 25.40 | 25.43 | -3.20% | 0.58 | 2.17% |
| 2025-07-03 | 26.27 | 26.97 | 26.07 | 26.27 | +0.11% | 0.57 | 2.07% |
| 2025-07-02 | 26.55 | 26.64 | 25.95 | 26.24 | -1.17% | 0.59 | 2.17% |
| 2025-07-01 | 26.68 | 26.80 | 26.35 | 26.55 | -0.19% | 0.49 | 1.77% |
| 2025-06-30 | 26.51 | 26.80 | 26.06 | 26.60 | +1.03% | 0.59 | 2.11% |
| 2025-06-27 | 25.84 | 26.57 | 25.81 | 26.33 | +1.62% | 0.59 | 2.13% |
| 2025-06-26 | 25.75 | 26.26 | 25.68 | 25.91 | +0.15% | 0.59 | 2.15% |