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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.67 | 24.67 | 23.95 | 24.26 | -1.25% | 0.29 | 1.13% |
| 2025-05-26 | 24.71 | 24.71 | 24.21 | 24.56 | +0.49% | 0.19 | 0.74% |
| 2025-05-23 | 25.36 | 25.43 | 24.41 | 24.44 | -3.60% | 0.52 | 1.99% |
| 2025-05-22 | 25.77 | 26.07 | 25.32 | 25.36 | -1.16% | 0.46 | 1.70% |
| 2025-05-21 | 25.90 | 25.90 | 25.52 | 25.65 | -1.00% | 0.24 | 0.89% |
| 2025-05-20 | 25.75 | 26.26 | 25.42 | 25.91 | +0.62% | 0.38 | 1.40% |
| 2025-05-19 | 25.74 | 25.85 | 25.29 | 25.75 | 0.00% | 0.33 | 1.22% |
| 2025-05-16 | 25.79 | 26.68 | 25.69 | 25.75 | -0.31% | 0.53 | 1.91% |
| 2025-05-15 | 25.96 | 26.27 | 25.72 | 25.83 | -0.27% | 0.30 | 1.09% |
| 2025-05-14 | 26.12 | 26.39 | 25.81 | 25.90 | -1.02% | 0.48 | 1.76% |
| 2025-05-13 | 26.68 | 26.79 | 26.07 | 26.17 | -1.09% | 0.41 | 1.49% |
| 2025-05-12 | 26.19 | 27.06 | 26.04 | 26.46 | +0.79% | 0.65 | 2.32% |
| 2025-05-09 | 26.77 | 27.03 | 26.13 | 26.25 | -2.25% | 0.71 | 2.56% |
| 2025-05-08 | 26.29 | 27.07 | 26.03 | 26.86 | +1.73% | 0.86 | 3.05% |
| 2025-05-07 | 25.79 | 26.52 | 25.50 | 26.40 | +3.95% | 1.17 | 4.25% |
| 2025-05-06 | 23.51 | 26.45 | 23.51 | 25.40 | +8.34% | 1.15 | 4.30% |