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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.34 | 48.51 | 44.00 | 47.29 | +5.72% | 4.63 | 9.43% |
| 2025-12-17 | 44.92 | 46.00 | 42.93 | 44.73 | -0.47% | 3.68 | 7.92% |
| 2025-12-16 | 45.85 | 46.56 | 44.68 | 44.94 | -3.91% | 3.94 | 8.30% |
| 2025-12-15 | 47.58 | 49.72 | 46.24 | 46.77 | +2.66% | 5.39 | 10.73% |
| 2025-12-12 | 43.30 | 46.10 | 43.20 | 45.56 | +5.51% | 5.15 | 10.96% |
| 2025-12-11 | 44.00 | 45.20 | 43.05 | 43.18 | +0.58% | 3.95 | 8.58% |
| 2025-12-10 | 42.09 | 43.32 | 41.38 | 42.93 | +1.66% | 3.05 | 6.82% |
| 2025-12-09 | 41.71 | 44.00 | 41.56 | 42.23 | +0.79% | 3.88 | 8.69% |
| 2025-12-08 | 42.80 | 44.80 | 41.50 | 41.90 | +2.00% | 5.15 | 11.48% |
| 2025-12-05 | 37.70 | 41.55 | 37.60 | 41.08 | +8.28% | 4.76 | 11.38% |
| 2025-12-04 | 34.90 | 39.42 | 34.90 | 37.94 | +6.66% | 4.12 | 10.51% |
| 2025-12-03 | 37.29 | 37.83 | 34.60 | 35.57 | -7.10% | 4.15 | 10.97% |
| 2025-12-02 | 37.18 | 38.99 | 36.88 | 38.29 | +1.73% | 2.39 | 5.98% |
| 2025-12-01 | 38.70 | 38.99 | 37.23 | 37.64 | -0.82% | 2.34 | 5.88% |
| 2025-11-28 | 36.20 | 38.11 | 36.19 | 37.95 | +5.12% | 3.10 | 7.92% |
| 2025-11-27 | 35.00 | 36.80 | 34.64 | 36.10 | +1.55% | 2.02 | 5.39% |
| 2025-11-26 | 36.25 | 36.50 | 35.02 | 35.55 | -0.20% | 1.46 | 3.90% |
| 2025-11-25 | 35.00 | 36.58 | 34.29 | 35.62 | +2.68% | 2.02 | 5.44% |
| 2025-11-24 | 33.14 | 34.93 | 32.96 | 34.69 | +6.54% | 1.95 | 5.42% |
| 2025-11-21 | 33.01 | 34.00 | 32.43 | 32.56 | -3.47% | 0.84 | 2.43% |