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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 74.82 | 76.89 | 74.33 | 76.65 | +2.60% | 1.89 | 1.39% |
| 2025-08-19 | 74.99 | 76.99 | 74.57 | 74.71 | -1.41% | 1.85 | 1.36% |
| 2025-08-18 | 76.71 | 76.76 | 74.81 | 75.78 | -0.83% | 2.29 | 1.68% |
| 2025-08-15 | 74.37 | 76.65 | 73.96 | 76.41 | +2.70% | 1.10 | 0.81% |
| 2025-08-14 | 76.18 | 76.35 | 74.16 | 74.40 | -2.38% | 1.07 | 0.79% |
| 2025-08-13 | 73.76 | 76.66 | 73.76 | 76.21 | +3.10% | 1.72 | 1.26% |
| 2025-08-12 | 73.24 | 74.05 | 72.93 | 73.92 | +0.68% | 0.76 | 0.57% |
| 2025-08-11 | 71.49 | 73.92 | 71.49 | 73.42 | +2.70% | 1.34 | 1.01% |
| 2025-08-08 | 71.94 | 72.37 | 70.90 | 71.49 | -0.61% | 0.72 | 0.56% |
| 2025-08-07 | 72.46 | 73.32 | 71.63 | 71.93 | -0.96% | 2.05 | 1.57% |
| 2025-08-06 | 72.53 | 72.92 | 71.80 | 72.63 | +0.15% | 0.79 | 0.60% |
| 2025-08-05 | 70.53 | 72.61 | 70.13 | 72.52 | +3.10% | 1.36 | 1.05% |
| 2025-08-04 | 70.29 | 70.59 | 69.50 | 70.34 | -0.47% | 0.93 | 0.73% |
| 2025-08-01 | 70.76 | 72.38 | 69.94 | 70.67 | -0.23% | 1.16 | 0.90% |
| 2025-07-31 | 71.82 | 72.42 | 70.49 | 70.82 | -1.36% | 1.57 | 1.22% |
| 2025-07-30 | 73.23 | 73.52 | 71.23 | 71.80 | -2.33% | 1.81 | 1.38% |
| 2025-07-29 | 70.14 | 74.72 | 69.86 | 73.51 | +4.79% | 2.99 | 2.27% |
| 2025-07-28 | 70.14 | 70.38 | 69.44 | 70.16 | +0.09% | 1.20 | 0.95% |
| 2025-07-25 | 68.99 | 70.54 | 68.79 | 70.10 | +1.49% | 1.28 | 1.01% |
| 2025-07-24 | 68.77 | 69.07 | 68.23 | 69.07 | +0.49% | 0.72 | 0.58% |