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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.48 | 26.08 | 25.35 | 25.87 | +1.49% | 0.55 | 2.02% |
| 2025-06-24 | 25.05 | 25.55 | 24.92 | 25.49 | +1.92% | 0.44 | 1.65% |
| 2025-06-23 | 24.75 | 25.05 | 24.56 | 25.01 | +1.53% | 0.26 | 0.99% |
| 2025-06-20 | 25.15 | 25.57 | 24.55 | 24.63 | -2.59% | 0.37 | 1.41% |
| 2025-06-19 | 25.78 | 25.99 | 25.18 | 25.29 | -1.66% | 0.46 | 1.71% |
| 2025-06-18 | 25.80 | 25.80 | 25.51 | 25.71 | -0.35% | 0.36 | 1.33% |
| 2025-06-17 | 25.46 | 26.01 | 25.46 | 25.80 | +1.13% | 0.43 | 1.59% |
| 2025-06-16 | 25.42 | 25.73 | 25.36 | 25.52 | +0.04% | 0.38 | 1.42% |
| 2025-06-13 | 25.57 | 26.27 | 25.42 | 25.51 | -0.23% | 0.73 | 2.67% |
| 2025-06-12 | 25.62 | 25.87 | 25.52 | 25.57 | -0.77% | 0.27 | 0.99% |
| 2025-06-11 | 25.76 | 26.14 | 25.69 | 25.76 | -0.42% | 0.31 | 1.15% |
| 2025-06-10 | 26.39 | 26.74 | 25.70 | 25.87 | -2.18% | 0.66 | 2.39% |
| 2025-06-09 | 25.79 | 26.45 | 25.78 | 26.45 | +2.93% | 0.76 | 2.74% |
| 2025-06-06 | 25.58 | 26.22 | 25.43 | 25.69 | -0.04% | 0.38 | 1.40% |
| 2025-06-05 | 25.56 | 26.34 | 25.37 | 25.70 | +0.58% | 0.69 | 2.53% |
| 2025-06-04 | 25.40 | 25.87 | 25.29 | 25.56 | +1.66% | 0.40 | 1.50% |
| 2025-06-03 | 25.16 | 25.69 | 25.02 | 25.14 | +0.48% | 0.46 | 1.73% |
| 2025-05-30 | 24.63 | 25.73 | 24.30 | 25.02 | +1.73% | 0.52 | 1.97% |
| 2025-05-29 | 24.35 | 24.68 | 24.28 | 24.59 | +1.02% | 0.24 | 0.93% |
| 2025-05-28 | 24.07 | 24.80 | 24.07 | 24.35 | +0.37% | 0.30 | 1.15% |