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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.15 | 45.15 | 42.89 | 43.15 | -3.47% | 1.95 | 4.26% |
| 2026-02-13 | 45.95 | 46.55 | 44.70 | 44.70 | -2.72% | 1.29 | 2.71% |
| 2026-02-12 | 46.00 | 46.77 | 45.55 | 45.95 | -1.98% | 1.50 | 3.11% |
| 2026-02-11 | 46.60 | 48.80 | 46.44 | 46.88 | -0.02% | 2.03 | 4.08% |
| 2026-02-10 | 47.45 | 47.78 | 46.67 | 46.89 | -1.99% | 1.42 | 2.88% |
| 2026-02-09 | 47.58 | 48.29 | 46.46 | 47.84 | +3.04% | 2.13 | 4.26% |
| 2026-02-06 | 45.64 | 47.00 | 44.95 | 46.43 | +0.98% | 1.72 | 3.56% |
| 2026-02-05 | 44.77 | 47.49 | 44.77 | 45.98 | -0.26% | 2.05 | 4.23% |
| 2026-02-04 | 47.00 | 47.76 | 45.15 | 46.10 | -4.77% | 2.95 | 6.06% |
| 2026-02-03 | 46.98 | 49.88 | 46.02 | 48.41 | +5.28% | 3.62 | 7.19% |
| 2026-02-02 | 46.00 | 47.94 | 45.58 | 45.98 | -0.11% | 2.58 | 5.27% |
| 2026-01-30 | 42.91 | 46.56 | 41.93 | 46.03 | +6.67% | 3.42 | 7.29% |
| 2026-01-29 | 44.33 | 44.93 | 43.00 | 43.15 | -2.44% | 1.61 | 3.50% |
| 2026-01-28 | 45.07 | 46.04 | 43.80 | 44.23 | -2.41% | 1.88 | 4.04% |
| 2026-01-27 | 45.38 | 45.98 | 43.91 | 45.32 | 0.00% | 1.82 | 3.87% |
| 2026-01-26 | 49.30 | 49.46 | 44.73 | 45.32 | -9.16% | 3.50 | 7.16% |
| 2026-01-23 | 48.03 | 51.10 | 47.74 | 49.89 | +4.77% | 5.14 | 9.87% |
| 2026-01-22 | 46.01 | 47.73 | 45.78 | 47.62 | +3.79% | 2.39 | 4.86% |
| 2026-01-21 | 46.36 | 47.17 | 45.49 | 45.88 | -2.76% | 2.02 | 4.17% |
| 2026-01-20 | 48.37 | 48.97 | 44.90 | 47.18 | -2.70% | 3.44 | 7.09% |