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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.90 | 52.90 | 50.10 | 50.53 | -5.82% | 9.63 | 10.32% |
| 2025-07-21 | 54.53 | 54.53 | 53.02 | 53.65 | -1.18% | 3.84 | 3.94% |
| 2025-07-18 | 54.30 | 55.20 | 53.73 | 54.29 | -1.45% | 4.63 | 4.71% |
| 2025-07-17 | 51.50 | 55.19 | 51.50 | 55.09 | +6.43% | 8.57 | 8.74% |
| 2025-07-16 | 51.00 | 53.15 | 50.89 | 51.76 | +0.19% | 5.19 | 5.46% |
| 2025-07-15 | 53.10 | 54.53 | 50.16 | 51.66 | -2.99% | 6.45 | 6.77% |
| 2025-07-14 | 53.65 | 53.83 | 52.70 | 53.25 | -0.75% | 2.90 | 3.01% |
| 2025-07-11 | 52.40 | 54.11 | 52.22 | 53.65 | +1.86% | 3.52 | 3.64% |
| 2025-07-10 | 53.10 | 54.10 | 52.30 | 52.67 | -1.00% | 2.80 | 2.91% |
| 2025-07-09 | 54.00 | 55.10 | 53.02 | 53.20 | -1.17% | 3.58 | 3.66% |
| 2025-07-08 | 52.20 | 53.93 | 52.20 | 53.83 | +3.32% | 3.82 | 3.93% |
| 2025-07-07 | 52.81 | 53.40 | 52.01 | 52.10 | -1.66% | 3.07 | 3.21% |
| 2025-07-04 | 53.50 | 54.25 | 52.58 | 52.98 | -1.14% | 4.05 | 4.18% |
| 2025-07-03 | 54.40 | 54.96 | 53.50 | 53.59 | -1.54% | 3.86 | 3.93% |
| 2025-07-02 | 55.05 | 55.70 | 53.85 | 54.43 | -2.12% | 3.88 | 3.91% |
| 2025-07-01 | 57.00 | 57.07 | 55.32 | 55.61 | -2.78% | 5.71 | 5.62% |
| 2025-06-30 | 55.85 | 58.20 | 55.30 | 57.20 | +2.11% | 6.88 | 6.66% |
| 2025-06-27 | 55.01 | 57.24 | 53.33 | 56.02 | +2.41% | 7.99 | 7.91% |
| 2025-06-26 | 54.00 | 57.30 | 53.57 | 54.70 | +1.30% | 8.67 | 8.79% |
| 2025-06-25 | 53.15 | 54.22 | 52.81 | 54.00 | +1.60% | 5.53 | 5.79% |