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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.80 | 34.30 | 33.42 | 34.05 | +0.15% | 0.91 | 2.58% |
| 2025-09-16 | 32.40 | 34.48 | 32.40 | 34.00 | +4.55% | 1.62 | 4.60% |
| 2025-09-15 | 32.66 | 33.19 | 32.42 | 32.52 | +0.06% | 0.86 | 2.51% |
| 2025-09-12 | 32.99 | 33.29 | 32.50 | 32.50 | -1.78% | 0.84 | 2.45% |
| 2025-09-11 | 32.45 | 33.10 | 32.05 | 33.09 | +1.66% | 1.07 | 3.13% |
| 2025-09-10 | 32.45 | 33.15 | 32.35 | 32.55 | -0.94% | 0.54 | 1.57% |
| 2025-09-09 | 33.51 | 34.00 | 32.53 | 32.86 | -2.78% | 1.04 | 2.98% |
| 2025-09-08 | 32.80 | 33.88 | 32.34 | 33.80 | +3.74% | 1.20 | 3.45% |
| 2025-09-05 | 31.64 | 32.69 | 31.64 | 32.58 | +3.04% | 0.78 | 2.30% |
| 2025-09-04 | 32.60 | 33.18 | 31.16 | 31.62 | -2.68% | 1.00 | 2.96% |
| 2025-09-03 | 33.28 | 33.59 | 32.39 | 32.49 | -2.37% | 1.01 | 2.94% |
| 2025-09-02 | 34.51 | 34.64 | 32.90 | 33.28 | -1.42% | 1.91 | 5.43% |
| 2025-09-01 | 35.12 | 36.51 | 33.68 | 33.76 | +3.30% | 2.98 | 8.15% |
| 2025-08-29 | 32.85 | 33.45 | 32.00 | 32.68 | -0.43% | 0.96 | 2.81% |
| 2025-08-28 | 32.98 | 34.34 | 31.60 | 32.82 | +0.43% | 2.01 | 5.86% |
| 2025-08-27 | 33.99 | 34.28 | 32.68 | 32.68 | -4.30% | 1.32 | 3.74% |
| 2025-08-26 | 34.25 | 35.16 | 33.61 | 34.15 | -1.01% | 1.21 | 3.35% |
| 2025-08-25 | 33.55 | 35.14 | 33.19 | 34.50 | +1.95% | 1.92 | 5.40% |
| 2025-08-22 | 35.00 | 35.00 | 33.76 | 33.84 | -1.54% | 1.43 | 4.00% |
| 2025-08-21 | 35.01 | 35.36 | 34.10 | 34.37 | -2.63% | 1.37 | 3.80% |