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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.20 | 52.50 | 51.14 | 52.03 | +2.83% | 3.93 | 4.24% |
| 2025-05-23 | 51.50 | 52.39 | 50.60 | 50.60 | -2.09% | 3.58 | 3.90% |
| 2025-05-22 | 52.02 | 53.12 | 51.61 | 51.68 | -1.11% | 3.18 | 3.41% |
| 2025-05-21 | 52.80 | 53.16 | 52.00 | 52.26 | -1.25% | 2.90 | 3.09% |
| 2025-05-20 | 53.08 | 54.69 | 52.80 | 52.92 | -0.99% | 3.81 | 4.00% |
| 2025-05-19 | 53.37 | 53.95 | 52.28 | 53.45 | +1.54% | 4.50 | 4.74% |
| 2025-05-16 | 52.02 | 53.98 | 51.05 | 52.64 | +0.90% | 5.84 | 6.18% |
| 2025-05-15 | 56.50 | 56.70 | 51.50 | 52.17 | -8.28% | 8.77 | 9.22% |
| 2025-05-14 | 59.11 | 59.58 | 56.44 | 56.88 | -1.03% | 6.24 | 6.08% |
| 2025-05-13 | 58.19 | 60.00 | 56.37 | 57.47 | -1.24% | 8.25 | 7.97% |
| 2025-05-12 | 56.97 | 58.21 | 55.91 | 58.19 | +2.77% | 6.20 | 6.11% |
| 2025-05-09 | 58.27 | 58.27 | 55.85 | 56.62 | -3.05% | 6.32 | 6.23% |
| 2025-05-08 | 60.00 | 60.32 | 58.33 | 58.40 | -3.28% | 7.70 | 7.30% |
| 2025-05-07 | 61.20 | 61.66 | 58.91 | 60.38 | -0.90% | 8.81 | 8.22% |
| 2025-05-06 | 60.00 | 62.04 | 58.90 | 60.93 | +2.52% | 9.98 | 9.23% |