华丰科技 sh.688629
141.03
+5.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 135.55 | 142.88 | 133.23 | 141.03 | +5.20% | 29.57 | 11.73% |
| 2026-05-21 | 148.00 | 149.33 | 133.00 | 134.06 | -8.40% | 32.45 | 12.65% |
| 2026-05-20 | 145.99 | 149.07 | 144.11 | 146.35 | -0.60% | 35.37 | 13.28% |
| 2026-05-19 | 133.00 | 148.00 | 127.51 | 147.24 | +11.71% | 48.61 | 19.31% |
| 2026-05-18 | 128.00 | 136.77 | 127.99 | 131.80 | +4.44% | 28.78 | 11.87% |
| 2026-05-15 | 130.20 | 131.95 | 123.60 | 126.20 | -3.81% | 25.40 | 10.93% |
| 2026-05-14 | 138.84 | 138.88 | 131.05 | 131.20 | -4.09% | 25.80 | 10.60% |
| 2026-05-13 | 132.79 | 138.99 | 131.01 | 136.80 | +1.24% | 32.51 | 13.27% |
| 2026-05-12 | 138.20 | 138.96 | 133.20 | 135.12 | -3.15% | 29.81 | 12.09% |
| 2026-05-11 | 138.88 | 142.86 | 133.50 | 139.51 | +2.18% | 35.42 | 14.03% |
| 2026-05-08 | 138.02 | 139.40 | 135.26 | 136.54 | -3.87% | 33.39 | 13.41% |
| 2026-05-07 | 141.00 | 143.16 | 136.02 | 142.04 | +1.59% | 33.34 | 13.09% |
| 2026-05-06 | 142.00 | 148.50 | 138.88 | 139.82 | +2.66% | 45.82 | 17.60% |
| 2026-04-30 | 129.10 | 138.85 | 123.51 | 136.20 | +7.11% | 44.49 | 18.58% |
| 2026-04-29 | 127.00 | 129.58 | 125.05 | 127.16 | -1.46% | 25.01 | 10.83% |
| 2026-04-28 | 136.99 | 137.81 | 128.00 | 129.05 | -5.12% | 31.13 | 13.04% |
| 2026-04-27 | 139.00 | 141.00 | 134.00 | 136.02 | -3.99% | 46.58 | 18.66% |
| 2026-04-24 | 129.56 | 146.00 | 124.73 | 141.67 | +10.04% | 59.61 | 23.94% |
| 2026-04-23 | 134.88 | 137.42 | 126.40 | 128.75 | -3.92% | 33.97 | 14.22% |
| 2026-04-22 | 137.00 | 140.60 | 125.82 | 134.00 | -3.25% | 47.22 | 19.60% |