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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 87.94 | 87.98 | 84.88 | 85.50 | -2.07% | 16.02 | 10.24% |
| 2025-11-18 | 84.97 | 89.80 | 83.90 | 87.31 | +2.14% | 21.39 | 13.57% |
| 2025-11-17 | 85.22 | 87.99 | 83.11 | 85.48 | +8.05% | 26.66 | 17.21% |
| 2025-11-14 | 75.00 | 82.66 | 73.16 | 79.11 | +6.46% | 28.16 | 19.54% |
| 2025-11-13 | 70.54 | 74.50 | 70.49 | 74.31 | +4.84% | 9.49 | 7.16% |
| 2025-11-12 | 71.26 | 71.89 | 69.80 | 70.88 | -1.56% | 6.15 | 4.79% |
| 2025-11-11 | 73.50 | 74.79 | 71.95 | 72.00 | -1.68% | 6.17 | 4.64% |
| 2025-11-10 | 75.50 | 76.66 | 72.07 | 73.23 | -3.81% | 10.48 | 7.84% |
| 2025-11-07 | 77.30 | 77.40 | 75.80 | 76.13 | -2.93% | 8.40 | 6.03% |
| 2025-11-06 | 75.25 | 78.65 | 75.25 | 78.43 | +6.20% | 14.03 | 10.01% |
| 2025-11-05 | 73.27 | 74.47 | 72.98 | 73.85 | -1.40% | 6.99 | 5.22% |
| 2025-11-04 | 75.90 | 76.78 | 74.30 | 74.90 | -0.89% | 8.25 | 6.02% |
| 2025-11-03 | 76.37 | 76.37 | 74.60 | 75.57 | -1.07% | 7.64 | 5.58% |
| 2025-10-31 | 76.17 | 78.48 | 75.90 | 76.39 | +0.38% | 9.26 | 6.61% |
| 2025-10-30 | 79.20 | 79.30 | 76.00 | 76.10 | -4.43% | 14.36 | 10.20% |
| 2025-10-29 | 80.50 | 81.97 | 78.40 | 79.63 | -1.91% | 17.53 | 12.12% |
| 2025-10-28 | 83.39 | 84.68 | 81.00 | 81.18 | -9.17% | 26.07 | 17.40% |
| 2025-10-27 | 90.99 | 90.99 | 86.02 | 89.38 | +0.99% | 19.29 | 12.06% |
| 2025-10-24 | 83.60 | 88.54 | 83.27 | 88.50 | +7.19% | 14.90 | 9.47% |
| 2025-10-23 | 84.83 | 85.13 | 81.00 | 82.56 | -4.31% | 11.38 | 7.58% |