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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 84.11 | 87.65 | 83.98 | 86.28 | +0.68% | 11.47 | 7.36% |
| 2025-10-21 | 81.90 | 86.20 | 81.03 | 85.70 | +5.50% | 14.25 | 9.35% |
| 2025-10-20 | 82.34 | 83.68 | 80.65 | 81.23 | +0.22% | 6.89 | 4.62% |
| 2025-10-17 | 84.39 | 84.39 | 80.80 | 81.05 | -3.39% | 7.00 | 4.70% |
| 2025-10-16 | 85.00 | 85.76 | 83.37 | 83.89 | -2.25% | 7.46 | 4.86% |
| 2025-10-15 | 85.84 | 86.40 | 83.47 | 85.82 | +1.57% | 8.55 | 5.54% |
| 2025-10-14 | 90.87 | 92.47 | 84.08 | 84.49 | -5.43% | 12.50 | 7.81% |
| 2025-10-13 | 87.48 | 91.13 | 87.48 | 89.34 | -1.61% | 11.08 | 6.81% |
| 2025-10-10 | 94.02 | 95.36 | 90.50 | 90.80 | -4.78% | 13.71 | 8.12% |
| 2025-10-09 | 98.59 | 100.50 | 95.00 | 95.36 | -3.09% | 17.09 | 9.63% |
| 2025-09-30 | 103.50 | 105.80 | 98.40 | 98.40 | -0.83% | 15.03 | 8.12% |
| 2025-09-29 | 98.42 | 101.21 | 98.42 | 99.22 | +0.56% | 12.27 | 6.78% |
| 2025-09-26 | 104.00 | 105.70 | 98.67 | 98.67 | -6.81% | 16.67 | 9.06% |
| 2025-09-25 | 101.27 | 109.40 | 101.27 | 105.88 | +2.81% | 21.01 | 10.94% |
| 2025-09-24 | 101.73 | 103.62 | 97.70 | 102.99 | -0.78% | 17.55 | 9.53% |
| 2025-09-23 | 107.09 | 108.98 | 100.05 | 103.80 | -3.62% | 21.39 | 11.34% |
| 2025-09-22 | 102.11 | 111.11 | 99.81 | 107.70 | +2.62% | 28.29 | 14.61% |
| 2025-09-19 | 110.00 | 113.00 | 102.07 | 104.95 | -1.19% | 39.87 | 20.55% |
| 2025-09-18 | 91.00 | 106.21 | 91.00 | 106.21 | +20.00% | 42.16 | 23.25% |
| 2025-09-17 | 87.99 | 90.14 | 85.70 | 88.51 | -0.44% | 13.92 | 8.70% |