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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.50 | 54.20 | 51.50 | 53.15 | +1.82% | 5.28 | 5.58% |
| 2025-06-23 | 50.50 | 53.47 | 50.50 | 52.20 | +2.76% | 5.40 | 5.80% |
| 2025-06-20 | 52.19 | 53.45 | 50.68 | 50.80 | +0.26% | 6.20 | 6.68% |
| 2025-06-19 | 50.60 | 52.54 | 50.54 | 50.67 | -0.71% | 3.93 | 4.28% |
| 2025-06-18 | 49.20 | 51.20 | 48.51 | 51.03 | +3.72% | 4.13 | 4.61% |
| 2025-06-17 | 49.50 | 49.96 | 48.90 | 49.20 | -1.17% | 2.37 | 2.69% |
| 2025-06-16 | 48.78 | 50.68 | 48.10 | 49.78 | +2.43% | 3.84 | 4.32% |
| 2025-06-13 | 49.50 | 50.41 | 47.57 | 48.60 | -2.23% | 3.87 | 4.45% |
| 2025-06-12 | 50.35 | 50.65 | 49.60 | 49.71 | -1.27% | 2.73 | 3.06% |
| 2025-06-11 | 50.94 | 51.25 | 50.20 | 50.35 | -0.89% | 2.05 | 2.27% |
| 2025-06-10 | 52.60 | 52.66 | 49.93 | 50.80 | -2.92% | 3.95 | 4.34% |
| 2025-06-09 | 53.29 | 53.70 | 52.00 | 52.33 | -1.80% | 3.91 | 4.15% |
| 2025-06-06 | 53.19 | 54.25 | 52.88 | 53.29 | +0.19% | 4.64 | 4.87% |
| 2025-06-05 | 49.80 | 53.65 | 49.50 | 53.19 | +6.66% | 7.04 | 7.59% |
| 2025-06-04 | 49.01 | 50.64 | 49.01 | 49.87 | +0.99% | 2.90 | 3.25% |
| 2025-06-03 | 48.66 | 49.80 | 48.66 | 49.38 | +0.63% | 2.70 | 3.07% |
| 2025-05-30 | 51.29 | 51.29 | 48.52 | 49.07 | -4.59% | 4.73 | 5.38% |
| 2025-05-29 | 50.53 | 52.29 | 50.48 | 51.43 | +2.19% | 3.23 | 3.53% |
| 2025-05-28 | 51.12 | 51.39 | 50.28 | 50.33 | -1.55% | 2.42 | 2.67% |
| 2025-05-27 | 52.00 | 52.50 | 50.91 | 51.12 | -1.75% | 2.94 | 3.20% |