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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 137.13 | 139.09 | 131.57 | 138.50 | 0.00% | 23.82 | 9.64% |
| 2026-04-20 | 143.00 | 147.28 | 136.76 | 138.50 | +1.54% | 38.66 | 15.09% |
| 2026-04-17 | 129.00 | 138.48 | 129.00 | 136.40 | +3.43% | 29.10 | 11.86% |
| 2026-04-16 | 134.13 | 138.58 | 129.40 | 131.88 | -0.08% | 34.76 | 14.33% |
| 2026-04-15 | 129.97 | 135.58 | 124.22 | 131.98 | +3.51% | 38.70 | 16.21% |
| 2026-04-14 | 126.64 | 129.60 | 120.53 | 127.50 | +2.38% | 31.99 | 14.07% |
| 2026-04-13 | 123.32 | 127.47 | 123.04 | 124.53 | -0.83% | 18.70 | 8.22% |
| 2026-04-10 | 127.00 | 129.08 | 124.34 | 125.57 | -0.98% | 22.32 | 9.72% |
| 2026-04-09 | 123.43 | 129.40 | 123.42 | 126.81 | +0.18% | 23.24 | 10.10% |
| 2026-04-08 | 124.76 | 127.51 | 121.82 | 126.58 | +8.43% | 30.61 | 13.50% |
| 2026-04-07 | 117.98 | 122.86 | 116.66 | 116.74 | +0.99% | 26.38 | 12.15% |
| 2026-04-03 | 109.38 | 116.75 | 108.00 | 115.59 | +7.82% | 27.21 | 13.21% |
| 2026-04-02 | 110.66 | 111.60 | 106.73 | 107.21 | -3.72% | 15.36 | 7.77% |
| 2026-04-01 | 107.00 | 111.50 | 105.33 | 111.35 | +7.81% | 24.27 | 12.21% |
| 2026-03-31 | 107.96 | 109.00 | 103.07 | 103.28 | -4.26% | 13.29 | 6.94% |
| 2026-03-30 | 105.01 | 109.99 | 103.60 | 107.88 | -1.11% | 16.99 | 8.78% |
| 2026-03-27 | 100.00 | 109.80 | 99.20 | 109.09 | +5.81% | 18.83 | 9.92% |
| 2026-03-26 | 107.07 | 108.71 | 102.57 | 103.10 | -6.18% | 19.05 | 9.95% |
| 2026-03-25 | 111.00 | 115.53 | 109.71 | 109.89 | -0.01% | 25.75 | 12.59% |
| 2026-03-24 | 110.71 | 110.99 | 102.47 | 109.90 | +0.83% | 22.54 | 11.55% |