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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 69.69 | 71.75 | 69.51 | 70.22 | +1.33% | 1.48 | 1.17% |
| 2026-04-21 | 70.04 | 70.30 | 68.02 | 69.30 | -1.03% | 1.44 | 1.15% |
| 2026-04-20 | 71.78 | 71.84 | 69.28 | 70.02 | -2.86% | 1.55 | 1.22% |
| 2026-04-17 | 71.09 | 72.30 | 70.20 | 72.08 | +1.36% | 0.83 | 0.64% |
| 2026-04-16 | 70.00 | 71.28 | 70.00 | 71.11 | +1.31% | 0.70 | 0.55% |
| 2026-04-15 | 68.41 | 71.69 | 68.00 | 70.19 | +3.30% | 1.56 | 1.22% |
| 2026-04-14 | 68.99 | 69.42 | 66.80 | 67.95 | -1.11% | 1.32 | 1.09% |
| 2026-04-13 | 69.41 | 69.70 | 68.67 | 68.71 | -0.98% | 0.74 | 0.60% |
| 2026-04-10 | 69.37 | 70.69 | 69.00 | 69.39 | +0.61% | 1.10 | 0.88% |
| 2026-04-09 | 71.20 | 71.27 | 68.61 | 68.97 | -4.10% | 1.44 | 1.15% |
| 2026-04-08 | 70.70 | 72.00 | 69.87 | 71.92 | +3.59% | 2.26 | 1.77% |
| 2026-04-07 | 70.73 | 71.80 | 68.75 | 69.43 | -2.46% | 1.56 | 1.24% |
| 2026-04-03 | 72.11 | 72.87 | 70.73 | 71.18 | -0.88% | 2.27 | 1.76% |
| 2026-04-02 | 71.02 | 72.20 | 67.22 | 71.81 | +8.46% | 3.93 | 3.12% |
| 2026-04-01 | 66.51 | 67.62 | 65.20 | 66.21 | +1.22% | 2.63 | 2.20% |
| 2026-03-31 | 68.68 | 68.97 | 64.10 | 65.41 | -4.72% | 2.66 | 2.23% |
| 2026-03-30 | 69.77 | 70.16 | 68.39 | 68.65 | -2.67% | 0.90 | 0.72% |
| 2026-03-27 | 69.25 | 71.78 | 69.25 | 70.53 | +1.10% | 0.70 | 0.55% |
| 2026-03-26 | 70.50 | 71.45 | 69.53 | 69.76 | -1.27% | 0.54 | 0.43% |
| 2026-03-25 | 69.30 | 72.77 | 69.30 | 70.66 | +0.70% | 1.13 | 0.88% |