宏华数科 sh.688789
57.22
-1.67%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.50 | 58.74 | 56.60 | 57.22 | -1.67% | 1.09 | 1.05% |
| 2026-05-22 | 57.45 | 58.49 | 57.11 | 58.19 | +1.09% | 1.23 | 1.19% |
| 2026-05-21 | 59.20 | 60.28 | 57.26 | 57.56 | -2.77% | 1.22 | 1.15% |
| 2026-05-20 | 58.35 | 59.66 | 57.71 | 59.20 | +1.40% | 1.28 | 1.21% |
| 2026-05-19 | 56.96 | 58.80 | 56.78 | 58.38 | +3.00% | 1.45 | 1.39% |
| 2026-05-18 | 57.81 | 57.82 | 55.66 | 56.68 | -2.16% | 1.57 | 1.54% |
| 2026-05-15 | 58.88 | 59.31 | 57.66 | 57.93 | -1.65% | 1.31 | 1.25% |
| 2026-05-14 | 60.48 | 60.48 | 58.68 | 58.90 | -2.63% | 1.30 | 1.22% |
| 2026-05-13 | 60.33 | 60.95 | 59.60 | 60.49 | +0.25% | 1.39 | 1.28% |
| 2026-05-12 | 60.99 | 61.36 | 59.31 | 60.34 | -0.94% | 1.40 | 1.30% |
| 2026-05-11 | 60.72 | 62.35 | 60.02 | 60.91 | +0.31% | 2.44 | 2.22% |
| 2026-05-08 | 61.67 | 61.79 | 60.61 | 60.72 | -1.30% | 1.28 | 1.17% |
| 2026-05-07 | 60.40 | 61.80 | 59.75 | 61.52 | +1.25% | 1.67 | 1.52% |
| 2026-05-06 | 60.28 | 60.80 | 57.80 | 60.76 | +1.06% | 3.37 | 3.13% |
| 2026-04-30 | 58.00 | 62.50 | 57.66 | 60.12 | -10.34% | 5.84 | 5.39% |
| 2026-04-29 | 66.85 | 67.64 | 66.35 | 67.05 | +0.24% | 1.05 | 0.87% |
| 2026-04-28 | 67.00 | 68.11 | 65.60 | 66.89 | +0.16% | 1.44 | 1.20% |
| 2026-04-27 | 67.99 | 69.49 | 66.51 | 66.78 | -2.00% | 1.55 | 1.28% |
| 2026-04-24 | 69.10 | 69.99 | 67.84 | 68.14 | -2.10% | 1.27 | 1.03% |
| 2026-04-23 | 70.00 | 70.79 | 68.91 | 69.60 | -0.88% | 0.91 | 0.72% |