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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.20 | 37.25 | 35.46 | 36.37 | -2.39% | 1.67 | 4.41% |
| 2025-10-22 | 37.90 | 37.90 | 36.83 | 37.26 | -2.84% | 1.82 | 4.68% |
| 2025-10-21 | 34.13 | 38.60 | 34.01 | 38.35 | +13.83% | 4.02 | 10.41% |
| 2025-10-20 | 34.30 | 35.20 | 33.18 | 33.69 | +1.17% | 1.17 | 3.27% |
| 2025-10-17 | 35.11 | 35.58 | 33.20 | 33.30 | -6.09% | 1.30 | 3.61% |
| 2025-10-16 | 34.40 | 36.28 | 34.13 | 35.46 | +2.43% | 1.37 | 3.68% |
| 2025-10-15 | 33.25 | 35.02 | 32.67 | 34.62 | +5.04% | 1.21 | 3.38% |
| 2025-10-14 | 34.30 | 34.80 | 32.78 | 32.96 | -2.92% | 0.76 | 2.16% |
| 2025-10-13 | 32.58 | 34.13 | 32.12 | 33.95 | -0.50% | 0.65 | 1.85% |
| 2025-10-10 | 34.90 | 34.99 | 33.70 | 34.12 | -2.65% | 0.82 | 2.30% |
| 2025-10-09 | 35.00 | 35.77 | 34.48 | 35.05 | +0.43% | 1.37 | 3.73% |
| 2025-09-30 | 34.50 | 35.30 | 34.08 | 34.90 | +1.66% | 1.04 | 2.86% |
| 2025-09-29 | 32.82 | 34.60 | 32.56 | 34.33 | +4.60% | 1.06 | 3.00% |
| 2025-09-26 | 33.12 | 33.58 | 32.61 | 32.82 | -0.85% | 0.69 | 1.98% |
| 2025-09-25 | 33.99 | 34.20 | 32.96 | 33.10 | -1.93% | 0.74 | 2.11% |
| 2025-09-24 | 32.22 | 33.75 | 32.22 | 33.75 | +3.62% | 0.81 | 2.35% |
| 2025-09-23 | 33.02 | 33.50 | 31.61 | 32.57 | -0.76% | 0.86 | 2.54% |
| 2025-09-22 | 32.87 | 33.56 | 32.42 | 32.82 | -0.79% | 0.94 | 2.73% |
| 2025-09-19 | 33.85 | 34.35 | 32.82 | 33.08 | -2.36% | 0.91 | 2.58% |
| 2025-09-18 | 34.05 | 35.32 | 33.38 | 33.88 | -0.50% | 1.40 | 3.88% |