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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 108.95 | 112.90 | 105.22 | 107.83 | -1.32% | 16.29 | 8.29% |
| 2026-01-15 | 111.10 | 115.24 | 106.01 | 109.27 | -0.18% | 17.28 | 8.71% |
| 2026-01-14 | 101.90 | 114.00 | 100.78 | 109.47 | +6.78% | 27.74 | 14.28% |
| 2026-01-13 | 106.50 | 109.38 | 102.00 | 102.52 | -5.06% | 18.89 | 9.83% |
| 2026-01-12 | 105.03 | 112.80 | 104.00 | 107.98 | +1.82% | 23.92 | 12.14% |
| 2026-01-09 | 103.83 | 109.50 | 102.03 | 106.05 | +1.53% | 19.32 | 10.04% |
| 2026-01-08 | 107.00 | 111.66 | 103.41 | 104.45 | -2.84% | 20.17 | 10.33% |
| 2026-01-07 | 105.80 | 108.00 | 102.00 | 107.50 | +1.45% | 20.72 | 10.84% |
| 2026-01-06 | 100.00 | 108.88 | 99.00 | 105.96 | +3.07% | 25.37 | 13.55% |
| 2026-01-05 | 99.02 | 104.88 | 98.00 | 102.80 | +2.74% | 20.94 | 11.39% |
| 2025-12-31 | 102.03 | 104.50 | 99.60 | 100.06 | -2.00% | 16.79 | 9.13% |
| 2025-12-30 | 102.00 | 105.86 | 100.74 | 102.10 | -1.69% | 22.21 | 11.88% |
| 2025-12-29 | 103.80 | 112.96 | 99.48 | 103.86 | +6.91% | 38.73 | 20.45% |
| 2025-12-26 | 91.54 | 99.99 | 90.22 | 97.15 | +5.59% | 23.73 | 13.61% |
| 2025-12-25 | 94.78 | 95.88 | 90.97 | 92.01 | -4.04% | 14.17 | 8.42% |
| 2025-12-24 | 92.50 | 97.50 | 91.44 | 95.88 | +1.22% | 21.21 | 12.39% |
| 2025-12-23 | 82.89 | 96.50 | 82.54 | 94.72 | +14.27% | 28.80 | 17.47% |
| 2025-12-22 | 77.78 | 84.45 | 77.62 | 82.89 | +7.01% | 13.39 | 8.99% |
| 2025-12-19 | 79.11 | 80.21 | 77.08 | 77.46 | -1.45% | 7.64 | 5.35% |
| 2025-12-18 | 79.00 | 80.76 | 78.51 | 78.60 | -1.87% | 6.45 | 4.46% |