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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.70 | 49.80 | 47.34 | 48.49 | +2.45% | 2.60 | 5.11% |
| 2026-01-16 | 47.90 | 48.15 | 46.91 | 47.33 | +0.66% | 2.36 | 4.73% |
| 2026-01-15 | 47.94 | 48.29 | 46.08 | 47.02 | -3.86% | 3.46 | 7.07% |
| 2026-01-14 | 50.98 | 52.00 | 47.92 | 48.91 | -4.06% | 5.50 | 10.48% |
| 2026-01-13 | 55.55 | 55.60 | 50.04 | 50.98 | -10.84% | 6.39 | 11.81% |
| 2026-01-12 | 53.50 | 58.81 | 52.31 | 57.18 | +7.14% | 8.10 | 13.78% |
| 2026-01-09 | 53.68 | 55.00 | 51.30 | 53.37 | +2.44% | 7.29 | 13.09% |
| 2026-01-08 | 49.45 | 52.98 | 48.66 | 52.10 | +5.15% | 5.56 | 10.37% |
| 2026-01-07 | 50.49 | 50.50 | 48.52 | 49.55 | -2.46% | 3.81 | 7.40% |
| 2026-01-06 | 49.00 | 51.15 | 48.11 | 50.80 | +2.23% | 4.35 | 8.36% |
| 2026-01-05 | 50.80 | 51.23 | 48.80 | 49.69 | +0.36% | 5.33 | 10.14% |
| 2025-12-31 | 48.22 | 50.38 | 47.80 | 49.51 | +1.54% | 4.24 | 8.23% |
| 2025-12-30 | 50.18 | 50.96 | 48.41 | 48.76 | -4.93% | 5.05 | 9.73% |
| 2025-12-29 | 50.09 | 53.19 | 49.59 | 51.29 | +0.87% | 6.85 | 12.72% |
| 2025-12-26 | 51.65 | 52.25 | 49.68 | 50.85 | -2.02% | 6.44 | 12.08% |
| 2025-12-25 | 44.10 | 51.98 | 43.90 | 51.90 | +18.90% | 8.74 | 17.06% |
| 2025-12-24 | 42.08 | 44.13 | 41.98 | 43.65 | +3.05% | 3.06 | 6.75% |
| 2025-12-23 | 44.10 | 44.58 | 41.80 | 42.36 | -4.36% | 3.46 | 7.71% |
| 2025-12-22 | 46.87 | 46.90 | 44.22 | 44.29 | -4.26% | 4.41 | 9.32% |
| 2025-12-19 | 47.56 | 48.40 | 45.54 | 46.26 | -2.18% | 3.60 | 7.36% |