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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 104.00 | 113.00 | 104.00 | 109.00 | -0.85% | 26.53 | 13.36% |
| 2026-03-20 | 109.00 | 113.86 | 104.82 | 109.94 | +2.45% | 26.84 | 13.58% |
| 2026-03-19 | 105.50 | 109.68 | 105.50 | 107.31 | -2.45% | 16.60 | 8.50% |
| 2026-03-18 | 104.15 | 110.93 | 102.90 | 110.01 | +7.75% | 21.15 | 10.90% |
| 2026-03-17 | 108.50 | 108.95 | 101.99 | 102.10 | -4.62% | 13.82 | 7.31% |
| 2026-03-16 | 106.00 | 107.39 | 102.47 | 107.04 | +0.46% | 16.43 | 8.63% |
| 2026-03-13 | 109.66 | 109.66 | 105.62 | 106.55 | -2.85% | 15.71 | 8.06% |
| 2026-03-12 | 116.78 | 119.30 | 108.22 | 109.68 | -6.44% | 28.64 | 14.07% |
| 2026-03-11 | 116.00 | 124.20 | 115.33 | 117.23 | +0.96% | 31.58 | 14.56% |
| 2026-03-10 | 115.00 | 117.00 | 113.38 | 116.11 | +3.71% | 24.27 | 11.58% |
| 2026-03-09 | 110.00 | 114.30 | 104.80 | 111.96 | -4.60% | 27.46 | 13.89% |
| 2026-03-06 | 114.90 | 117.80 | 112.72 | 117.36 | +1.92% | 22.77 | 10.84% |
| 2026-03-05 | 121.35 | 121.44 | 113.53 | 115.15 | -2.17% | 30.26 | 14.37% |
| 2026-03-04 | 114.46 | 123.63 | 114.46 | 117.70 | +0.65% | 29.96 | 13.79% |
| 2026-03-03 | 127.00 | 129.07 | 115.66 | 116.94 | -8.98% | 38.17 | 17.38% |
| 2026-03-02 | 129.52 | 137.36 | 127.79 | 128.48 | +0.38% | 41.65 | 17.42% |
| 2026-02-27 | 126.00 | 132.30 | 124.00 | 128.00 | +1.90% | 44.23 | 18.87% |
| 2026-02-26 | 111.44 | 125.61 | 110.57 | 125.61 | +14.66% | 41.84 | 19.46% |
| 2026-02-25 | 112.00 | 113.50 | 107.36 | 109.55 | +1.51% | 26.59 | 13.34% |
| 2026-02-24 | 115.54 | 116.90 | 105.59 | 107.92 | -6.61% | 28.93 | 14.56% |