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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.30 | 34.23 | 33.00 | 33.73 | +1.81% | 0.78 | 2.22% |
| 2025-11-19 | 35.50 | 35.83 | 33.00 | 33.13 | -7.35% | 1.72 | 4.84% |
| 2025-11-18 | 35.85 | 36.30 | 35.12 | 35.76 | -1.11% | 0.97 | 2.59% |
| 2025-11-17 | 36.00 | 36.88 | 35.81 | 36.16 | -0.82% | 0.74 | 1.96% |
| 2025-11-14 | 37.00 | 37.27 | 35.78 | 36.46 | -2.20% | 1.25 | 3.28% |
| 2025-11-13 | 36.90 | 39.17 | 36.50 | 37.28 | +0.62% | 2.49 | 6.27% |
| 2025-11-12 | 36.51 | 37.18 | 35.33 | 37.05 | +1.51% | 1.08 | 2.86% |
| 2025-11-11 | 37.59 | 38.19 | 36.30 | 36.50 | -2.95% | 1.28 | 3.32% |
| 2025-11-10 | 37.51 | 39.00 | 37.05 | 37.61 | +0.83% | 1.52 | 3.82% |
| 2025-11-07 | 35.40 | 37.80 | 34.80 | 37.30 | +5.43% | 2.32 | 6.04% |
| 2025-11-06 | 35.46 | 36.05 | 35.00 | 35.38 | +0.37% | 0.94 | 2.53% |
| 2025-11-05 | 34.17 | 35.65 | 34.02 | 35.25 | +1.00% | 1.01 | 2.75% |
| 2025-11-04 | 36.20 | 36.77 | 34.73 | 34.90 | -4.25% | 1.22 | 3.28% |
| 2025-11-03 | 36.01 | 36.45 | 34.55 | 36.45 | +1.53% | 1.52 | 4.08% |
| 2025-10-31 | 36.81 | 36.92 | 35.81 | 35.90 | -2.79% | 1.34 | 3.53% |
| 2025-10-30 | 37.45 | 37.52 | 36.00 | 36.93 | -3.58% | 1.91 | 4.94% |
| 2025-10-29 | 38.60 | 39.80 | 38.20 | 38.30 | -2.12% | 1.57 | 3.89% |
| 2025-10-28 | 39.00 | 40.28 | 38.88 | 39.13 | -2.71% | 1.76 | 4.24% |
| 2025-10-27 | 39.90 | 41.24 | 39.02 | 40.22 | +1.57% | 3.15 | 7.51% |
| 2025-10-24 | 37.26 | 40.68 | 37.26 | 39.60 | +8.88% | 3.09 | 7.54% |