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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 70.09 | 72.11 | 69.01 | 69.90 | -1.04% | 0.86 | 0.67% |
| 2025-05-26 | 69.67 | 73.42 | 69.67 | 70.63 | +0.70% | 1.49 | 1.15% |
| 2025-05-23 | 69.14 | 71.39 | 68.28 | 70.13 | +2.42% | 1.09 | 0.85% |
| 2025-05-22 | 68.67 | 71.44 | 68.26 | 68.47 | -0.29% | 1.19 | 0.94% |
| 2025-05-21 | 66.87 | 69.16 | 65.71 | 68.67 | +2.67% | 1.25 | 1.02% |
| 2025-05-20 | 66.31 | 67.67 | 64.86 | 66.88 | +0.80% | 0.90 | 0.74% |
| 2025-05-19 | 65.45 | 66.49 | 64.00 | 66.35 | +1.77% | 0.78 | 0.66% |
| 2025-05-16 | 66.03 | 66.51 | 64.74 | 65.19 | -0.21% | 0.65 | 0.54% |
| 2025-05-15 | 66.71 | 66.71 | 64.92 | 65.33 | -2.48% | 0.56 | 0.47% |
| 2025-05-14 | 67.63 | 67.63 | 65.49 | 66.99 | -0.76% | 0.87 | 0.73% |
| 2025-05-13 | 69.36 | 69.43 | 67.19 | 67.51 | +0.15% | 1.16 | 0.93% |
| 2025-05-12 | 67.74 | 69.48 | 66.51 | 67.41 | +1.13% | 1.63 | 1.32% |
| 2025-05-09 | 64.27 | 67.08 | 63.45 | 66.66 | +3.29% | 1.61 | 1.35% |
| 2025-05-08 | 64.69 | 65.87 | 63.91 | 64.53 | -0.06% | 1.11 | 0.94% |
| 2025-05-07 | 62.84 | 66.17 | 62.84 | 64.57 | +4.01% | 2.09 | 1.78% |
| 2025-05-06 | 61.66 | 62.65 | 61.14 | 62.08 | +1.31% | 1.25 | 1.11% |