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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.30 | 80.62 | 76.90 | 80.10 | +3.35% | 7.82 | 5.45% |
| 2025-12-16 | 79.18 | 82.47 | 77.10 | 77.50 | -3.38% | 8.17 | 5.70% |
| 2025-12-15 | 82.80 | 83.41 | 79.88 | 80.21 | -3.36% | 7.64 | 5.20% |
| 2025-12-12 | 81.30 | 83.90 | 78.03 | 83.00 | +1.47% | 13.10 | 8.87% |
| 2025-12-11 | 84.51 | 85.68 | 81.60 | 81.80 | -3.57% | 7.94 | 5.27% |
| 2025-12-10 | 85.73 | 88.50 | 84.05 | 84.83 | -1.26% | 9.00 | 5.82% |
| 2025-12-09 | 82.32 | 87.92 | 82.00 | 85.91 | +2.15% | 14.02 | 8.95% |
| 2025-12-08 | 81.00 | 85.39 | 80.95 | 84.10 | +3.90% | 12.26 | 8.04% |
| 2025-12-05 | 79.50 | 82.14 | 76.71 | 80.94 | +1.76% | 9.90 | 6.80% |
| 2025-12-04 | 76.20 | 80.16 | 75.47 | 79.54 | +3.57% | 9.19 | 6.47% |
| 2025-12-03 | 78.90 | 80.50 | 76.40 | 76.80 | -1.95% | 7.04 | 4.98% |
| 2025-12-02 | 80.80 | 81.31 | 77.70 | 78.33 | -2.70% | 8.53 | 5.95% |
| 2025-12-01 | 82.00 | 82.66 | 79.83 | 80.50 | -2.72% | 11.63 | 7.91% |
| 2025-11-28 | 83.66 | 84.46 | 80.60 | 82.75 | -0.72% | 10.25 | 6.82% |
| 2025-11-27 | 83.70 | 87.73 | 83.00 | 83.35 | +1.65% | 17.51 | 11.26% |
| 2025-11-26 | 79.08 | 85.57 | 78.48 | 82.00 | +2.50% | 15.88 | 10.54% |
| 2025-11-25 | 83.50 | 84.33 | 78.00 | 80.00 | -2.68% | 18.05 | 12.36% |
| 2025-11-24 | 82.00 | 84.19 | 78.70 | 82.20 | -0.84% | 14.00 | 9.42% |
| 2025-11-21 | 82.91 | 87.45 | 82.00 | 82.90 | -3.45% | 16.57 | 10.77% |
| 2025-11-20 | 87.10 | 87.21 | 83.96 | 85.86 | +0.42% | 13.73 | 8.85% |