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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.45 | 43.80 | 42.32 | 43.64 | -0.11% | 2.21 | 2.76% |
| 2026-04-21 | 42.59 | 44.80 | 42.50 | 43.69 | +1.68% | 3.38 | 4.13% |
| 2026-04-20 | 39.08 | 43.66 | 38.55 | 42.97 | +10.29% | 4.35 | 5.57% |
| 2026-04-17 | 38.00 | 39.02 | 37.85 | 38.96 | +1.91% | 1.52 | 3.76% |
| 2026-04-16 | 37.88 | 38.38 | 37.40 | 38.23 | +0.90% | 1.17 | 2.96% |
| 2026-04-15 | 37.50 | 39.12 | 37.50 | 37.89 | +1.12% | 1.88 | 4.67% |
| 2026-04-14 | 36.00 | 37.67 | 35.71 | 37.47 | +5.25% | 1.54 | 3.99% |
| 2026-04-13 | 35.20 | 36.04 | 35.12 | 35.60 | -0.08% | 0.66 | 1.75% |
| 2026-04-10 | 35.40 | 36.44 | 35.23 | 35.63 | +1.28% | 0.86 | 2.28% |
| 2026-04-09 | 35.78 | 36.00 | 35.18 | 35.18 | -3.06% | 0.82 | 2.20% |
| 2026-04-08 | 34.80 | 36.30 | 34.80 | 36.29 | +6.42% | 0.96 | 2.56% |
| 2026-04-07 | 34.33 | 34.48 | 33.77 | 34.10 | +0.26% | 0.55 | 1.53% |
| 2026-04-03 | 35.20 | 35.24 | 33.80 | 34.01 | -2.02% | 0.71 | 1.97% |
| 2026-04-02 | 35.79 | 35.79 | 34.42 | 34.71 | -3.04% | 0.72 | 1.96% |
| 2026-04-01 | 36.74 | 36.80 | 35.28 | 35.80 | -0.25% | 0.89 | 2.38% |
| 2026-03-31 | 36.13 | 37.58 | 35.73 | 35.89 | -1.24% | 1.22 | 3.18% |
| 2026-03-30 | 34.81 | 36.42 | 34.81 | 36.34 | +2.11% | 0.90 | 2.39% |
| 2026-03-27 | 34.70 | 35.77 | 34.30 | 35.59 | +0.91% | 0.65 | 1.77% |
| 2026-03-26 | 36.05 | 36.05 | 34.76 | 35.27 | -1.65% | 0.62 | 1.69% |
| 2026-03-25 | 35.53 | 36.07 | 35.00 | 35.86 | +2.75% | 0.91 | 2.42% |