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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 72.20 | 73.94 | 71.46 | 73.48 | +2.20% | 0.93 | 0.70% |
| 2025-06-24 | 71.31 | 72.45 | 70.37 | 71.90 | +1.35% | 0.78 | 0.60% |
| 2025-06-23 | 70.99 | 71.64 | 69.83 | 70.94 | +0.15% | 0.80 | 0.62% |
| 2025-06-20 | 69.20 | 70.93 | 68.96 | 70.84 | +1.76% | 0.61 | 0.48% |
| 2025-06-19 | 70.05 | 71.25 | 69.20 | 69.61 | -0.68% | 0.72 | 0.57% |
| 2025-06-18 | 67.83 | 70.45 | 67.50 | 70.09 | +3.32% | 0.76 | 0.61% |
| 2025-06-17 | 68.38 | 69.36 | 67.22 | 67.83 | -0.65% | 0.77 | 0.63% |
| 2025-06-16 | 66.96 | 69.05 | 66.72 | 68.28 | +1.36% | 0.61 | 0.49% |
| 2025-06-13 | 70.15 | 70.15 | 66.60 | 67.36 | -4.72% | 1.71 | 1.38% |
| 2025-06-12 | 71.02 | 71.85 | 69.72 | 70.70 | -0.90% | 0.67 | 0.52% |
| 2025-06-11 | 70.59 | 71.80 | 70.04 | 71.34 | +1.45% | 0.83 | 0.65% |
| 2025-06-10 | 70.66 | 71.88 | 70.00 | 70.32 | -0.79% | 0.65 | 0.50% |
| 2025-06-09 | 71.64 | 72.16 | 70.65 | 70.89 | -0.80% | 0.78 | 0.60% |
| 2025-06-06 | 72.38 | 72.38 | 70.55 | 71.46 | -0.67% | 0.73 | 0.56% |
| 2025-06-05 | 70.75 | 72.22 | 70.48 | 71.94 | +1.15% | 0.80 | 0.62% |
| 2025-06-04 | 71.16 | 72.69 | 70.19 | 71.12 | -1.51% | 1.73 | 1.33% |
| 2025-06-03 | 73.48 | 74.23 | 71.31 | 72.21 | -3.06% | 1.18 | 0.90% |
| 2025-05-30 | 73.65 | 74.55 | 73.17 | 74.49 | +0.94% | 0.89 | 0.66% |
| 2025-05-29 | 70.90 | 74.50 | 70.90 | 73.80 | +3.43% | 1.21 | 0.91% |
| 2025-05-28 | 69.69 | 71.49 | 69.42 | 71.35 | +2.08% | 0.67 | 0.52% |