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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 86.90 | 88.96 | 86.26 | 88.90 | +2.21% | 14.84 | 9.30% |
| 2025-09-15 | 87.62 | 88.49 | 83.86 | 86.98 | -1.47% | 13.99 | 8.91% |
| 2025-09-12 | 82.70 | 89.80 | 82.50 | 88.28 | +7.19% | 22.07 | 14.01% |
| 2025-09-11 | 76.60 | 84.42 | 75.94 | 82.36 | +8.67% | 18.57 | 12.70% |
| 2025-09-10 | 79.00 | 79.61 | 75.18 | 75.79 | -2.35% | 13.47 | 9.65% |
| 2025-09-09 | 78.46 | 79.36 | 77.06 | 77.61 | -2.35% | 9.01 | 6.35% |
| 2025-09-08 | 81.21 | 81.40 | 78.13 | 79.48 | -2.69% | 11.69 | 8.12% |
| 2025-09-05 | 78.70 | 82.58 | 77.00 | 81.68 | +4.72% | 15.26 | 10.49% |
| 2025-09-04 | 85.99 | 85.99 | 76.00 | 78.00 | -9.36% | 23.15 | 15.88% |
| 2025-09-03 | 85.31 | 89.31 | 84.51 | 86.05 | +0.64% | 16.57 | 10.48% |
| 2025-09-02 | 94.54 | 96.62 | 84.56 | 85.50 | -12.38% | 25.59 | 15.73% |
| 2025-09-01 | 98.60 | 102.30 | 90.00 | 97.58 | +4.00% | 29.78 | 16.99% |
| 2025-08-29 | 89.00 | 93.95 | 85.77 | 93.83 | +1.76% | 25.47 | 15.73% |
| 2025-08-28 | 83.00 | 94.30 | 81.51 | 92.21 | +15.12% | 32.52 | 20.98% |
| 2025-08-27 | 80.76 | 84.30 | 78.50 | 80.10 | -0.65% | 30.81 | 20.84% |
| 2025-08-26 | 86.66 | 90.90 | 78.96 | 80.62 | +2.70% | 41.52 | 27.05% |
| 2025-08-25 | 70.89 | 79.50 | 70.89 | 78.50 | +11.95% | 23.84 | 17.60% |
| 2025-08-22 | 71.00 | 72.50 | 67.39 | 70.12 | +7.88% | 21.75 | 17.06% |
| 2025-08-21 | 64.12 | 66.53 | 62.50 | 65.00 | +1.88% | 13.90 | 11.82% |
| 2025-08-20 | 62.85 | 63.86 | 60.90 | 63.80 | -1.21% | 10.00 | 8.80% |