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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.12 | 35.44 | 33.86 | 34.90 | +1.75% | 0.64 | 1.76% |
| 2026-03-23 | 36.00 | 36.36 | 34.01 | 34.30 | -6.05% | 1.14 | 3.08% |
| 2026-03-20 | 37.85 | 38.30 | 36.51 | 36.51 | -3.62% | 0.75 | 1.92% |
| 2026-03-19 | 38.02 | 38.79 | 37.63 | 37.88 | -2.52% | 0.70 | 1.75% |
| 2026-03-18 | 37.75 | 38.99 | 37.34 | 38.86 | +3.63% | 1.03 | 2.57% |
| 2026-03-17 | 38.98 | 39.16 | 37.47 | 37.50 | -3.65% | 0.86 | 2.16% |
| 2026-03-16 | 38.85 | 39.58 | 37.97 | 38.92 | +0.26% | 1.08 | 2.69% |
| 2026-03-13 | 39.61 | 40.13 | 38.70 | 38.82 | -3.26% | 1.10 | 2.66% |
| 2026-03-12 | 40.41 | 40.91 | 39.80 | 40.13 | -1.04% | 0.91 | 2.16% |
| 2026-03-11 | 42.08 | 42.26 | 40.55 | 40.55 | -3.25% | 1.19 | 2.76% |
| 2026-03-10 | 41.60 | 42.23 | 41.00 | 41.91 | +2.87% | 1.03 | 2.36% |
| 2026-03-09 | 40.00 | 40.98 | 39.51 | 40.74 | -2.16% | 1.26 | 3.00% |
| 2026-03-06 | 40.85 | 42.77 | 40.85 | 41.64 | +0.85% | 0.93 | 2.12% |
| 2026-03-05 | 42.39 | 42.49 | 40.72 | 41.29 | -0.55% | 1.16 | 2.66% |
| 2026-03-04 | 40.80 | 42.17 | 40.23 | 41.52 | +0.78% | 1.10 | 2.54% |
| 2026-03-03 | 45.29 | 45.80 | 41.19 | 41.20 | -9.03% | 2.04 | 4.54% |
| 2026-03-02 | 44.90 | 46.50 | 44.68 | 45.29 | -0.40% | 1.95 | 4.08% |
| 2026-02-27 | 44.14 | 46.08 | 44.12 | 45.47 | +1.61% | 1.63 | 3.43% |
| 2026-02-26 | 44.20 | 44.94 | 43.87 | 44.75 | +0.56% | 1.19 | 2.54% |
| 2026-02-25 | 43.33 | 44.68 | 42.87 | 44.50 | +3.13% | 1.39 | 3.04% |