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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.87 | 66.93 | 62.16 | 64.58 | +2.74% | 13.99 | 11.94% |
| 2025-08-18 | 62.30 | 63.86 | 60.90 | 62.86 | +4.54% | 12.28 | 10.81% |
| 2025-08-15 | 60.18 | 61.63 | 59.54 | 60.13 | +0.05% | 8.93 | 8.14% |
| 2025-08-14 | 60.02 | 62.80 | 59.30 | 60.10 | +0.03% | 12.44 | 11.23% |
| 2025-08-13 | 59.10 | 61.08 | 58.92 | 60.08 | +1.33% | 11.55 | 10.62% |
| 2025-08-12 | 55.24 | 59.99 | 54.81 | 59.29 | +6.45% | 15.72 | 14.93% |
| 2025-08-11 | 55.00 | 56.41 | 54.75 | 55.70 | +1.87% | 5.62 | 5.54% |
| 2025-08-08 | 56.42 | 56.43 | 54.38 | 54.68 | -3.15% | 6.40 | 6.40% |
| 2025-08-07 | 57.20 | 57.94 | 56.37 | 56.46 | -2.62% | 7.13 | 6.89% |
| 2025-08-06 | 56.50 | 58.65 | 55.63 | 57.98 | +2.19% | 10.96 | 10.53% |
| 2025-08-05 | 56.48 | 57.26 | 55.37 | 56.74 | +0.48% | 7.18 | 7.03% |
| 2025-08-04 | 55.78 | 56.71 | 55.40 | 56.47 | +0.21% | 5.38 | 5.28% |
| 2025-08-01 | 57.42 | 58.49 | 55.86 | 56.35 | -1.62% | 8.98 | 8.67% |
| 2025-07-31 | 53.86 | 59.95 | 53.55 | 57.28 | +6.29% | 14.35 | 13.83% |
| 2025-07-30 | 55.17 | 55.80 | 53.20 | 53.89 | -2.25% | 5.43 | 5.49% |
| 2025-07-29 | 56.10 | 56.40 | 54.50 | 55.13 | -2.51% | 8.75 | 8.72% |
| 2025-07-28 | 56.39 | 58.44 | 56.00 | 56.55 | +2.91% | 13.61 | 13.13% |
| 2025-07-25 | 50.90 | 56.45 | 50.90 | 54.95 | +7.96% | 11.43 | 11.80% |
| 2025-07-24 | 50.11 | 51.24 | 50.11 | 50.90 | +1.52% | 3.86 | 4.19% |
| 2025-07-23 | 50.15 | 50.93 | 49.52 | 50.14 | -0.77% | 4.80 | 5.27% |