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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 109.88 | 118.68 | 109.88 | 115.56 | +9.27% | 32.61 | 15.52% |
| 2026-02-12 | 99.57 | 107.80 | 99.10 | 105.76 | +12.09% | 28.16 | 14.92% |
| 2026-02-11 | 94.45 | 97.30 | 94.13 | 94.35 | -0.63% | 6.43 | 3.70% |
| 2026-02-10 | 96.30 | 100.22 | 94.89 | 94.95 | -1.82% | 8.26 | 4.70% |
| 2026-02-09 | 92.50 | 97.68 | 91.51 | 96.71 | +7.04% | 13.93 | 8.07% |
| 2026-02-06 | 87.99 | 92.16 | 87.72 | 90.35 | +2.28% | 8.34 | 5.05% |
| 2026-02-05 | 90.33 | 91.40 | 88.00 | 88.34 | -4.39% | 8.74 | 5.40% |
| 2026-02-04 | 93.80 | 94.44 | 90.84 | 92.40 | -2.27% | 6.68 | 4.00% |
| 2026-02-03 | 92.50 | 94.88 | 89.50 | 94.55 | +3.63% | 13.87 | 8.24% |
| 2026-02-02 | 94.64 | 95.95 | 91.20 | 91.24 | -2.94% | 10.81 | 6.39% |
| 2026-01-30 | 93.08 | 95.86 | 91.41 | 94.00 | -0.20% | 11.32 | 6.62% |
| 2026-01-29 | 102.00 | 103.28 | 93.64 | 94.19 | -5.89% | 17.17 | 9.74% |
| 2026-01-28 | 103.11 | 104.47 | 99.52 | 100.09 | -4.32% | 10.15 | 5.52% |
| 2026-01-27 | 99.50 | 105.01 | 96.33 | 104.61 | +4.61% | 12.07 | 6.56% |
| 2026-01-26 | 103.07 | 104.00 | 99.51 | 100.00 | -4.52% | 10.41 | 5.66% |
| 2026-01-23 | 101.26 | 105.96 | 100.40 | 104.73 | +3.43% | 13.66 | 7.25% |
| 2026-01-22 | 100.01 | 102.20 | 98.03 | 101.26 | +1.06% | 9.53 | 5.25% |
| 2026-01-21 | 96.00 | 101.30 | 95.50 | 100.20 | +3.66% | 12.85 | 7.13% |
| 2026-01-20 | 103.91 | 105.32 | 96.05 | 96.66 | -6.98% | 20.21 | 11.25% |
| 2026-01-19 | 106.10 | 107.59 | 103.00 | 103.91 | -3.64% | 12.57 | 6.58% |