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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 67.60 | 69.77 | 67.25 | 68.73 | +1.46% | 1.71 | 1.38% |
| 2025-07-22 | 68.02 | 68.70 | 67.53 | 67.75 | +0.98% | 1.54 | 1.26% |
| 2025-07-21 | 67.05 | 67.78 | 66.64 | 67.09 | +0.51% | 1.12 | 0.93% |
| 2025-07-18 | 67.59 | 67.75 | 66.27 | 66.75 | -1.24% | 1.39 | 1.16% |
| 2025-07-17 | 68.19 | 68.32 | 66.46 | 67.59 | -0.69% | 1.40 | 1.15% |
| 2025-07-16 | 67.69 | 68.59 | 67.35 | 68.05 | +0.54% | 0.61 | 0.50% |
| 2025-07-15 | 68.83 | 69.44 | 67.62 | 67.69 | -1.66% | 0.72 | 0.58% |
| 2025-07-14 | 69.09 | 69.74 | 68.74 | 68.83 | -0.26% | 0.54 | 0.44% |
| 2025-07-11 | 68.25 | 69.62 | 68.09 | 69.01 | +0.92% | 0.87 | 0.70% |
| 2025-07-10 | 69.40 | 69.54 | 68.04 | 68.38 | -1.52% | 0.64 | 0.52% |
| 2025-07-09 | 69.24 | 69.86 | 68.85 | 69.44 | +0.07% | 0.50 | 0.40% |
| 2025-07-08 | 69.63 | 69.86 | 68.86 | 69.39 | +0.39% | 0.78 | 0.62% |
| 2025-07-07 | 69.12 | 69.63 | 68.77 | 69.12 | +0.41% | 0.39 | 0.31% |
| 2025-07-04 | 69.62 | 69.95 | 68.77 | 68.84 | -1.14% | 0.93 | 0.74% |
| 2025-07-03 | 69.67 | 70.24 | 68.97 | 69.64 | -0.43% | 1.31 | 1.05% |
| 2025-07-02 | 71.68 | 72.55 | 69.39 | 69.94 | -2.74% | 0.81 | 0.64% |
| 2025-07-01 | 73.62 | 73.62 | 71.23 | 71.91 | -1.18% | 0.88 | 0.68% |
| 2025-06-30 | 72.22 | 74.29 | 71.93 | 72.77 | +0.74% | 0.94 | 0.71% |
| 2025-06-27 | 71.98 | 72.89 | 70.36 | 72.23 | +0.32% | 0.70 | 0.54% |
| 2025-06-26 | 73.00 | 73.96 | 70.90 | 72.00 | -2.02% | 1.09 | 0.83% |