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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 68.57 | 70.60 | 68.57 | 70.17 | +2.78% | 0.74 | 0.59% |
| 2026-03-23 | 71.34 | 71.34 | 67.34 | 68.27 | -4.02% | 1.28 | 1.03% |
| 2026-03-20 | 71.01 | 72.60 | 71.01 | 71.13 | -0.25% | 0.91 | 0.70% |
| 2026-03-19 | 73.10 | 73.46 | 71.00 | 71.31 | -3.52% | 1.43 | 1.10% |
| 2026-03-18 | 75.00 | 75.00 | 72.22 | 73.91 | -1.45% | 1.66 | 1.24% |
| 2026-03-17 | 75.50 | 76.70 | 74.68 | 75.00 | -0.98% | 1.00 | 0.73% |
| 2026-03-16 | 76.17 | 76.37 | 73.61 | 75.74 | -0.41% | 1.34 | 0.99% |
| 2026-03-13 | 77.17 | 77.92 | 75.80 | 76.05 | -1.45% | 1.10 | 0.79% |
| 2026-03-12 | 78.03 | 78.03 | 76.42 | 77.17 | -0.96% | 1.03 | 0.74% |
| 2026-03-11 | 80.03 | 80.30 | 77.60 | 77.92 | -2.64% | 1.88 | 1.33% |
| 2026-03-10 | 78.70 | 80.75 | 77.57 | 80.03 | +2.88% | 1.82 | 1.27% |
| 2026-03-09 | 82.21 | 82.21 | 75.26 | 77.79 | -5.83% | 2.93 | 2.10% |
| 2026-03-06 | 82.50 | 84.00 | 82.35 | 82.61 | -0.47% | 0.66 | 0.44% |
| 2026-03-05 | 84.40 | 84.99 | 82.26 | 83.00 | -0.60% | 1.43 | 0.95% |
| 2026-03-04 | 84.64 | 86.00 | 83.24 | 83.50 | -2.14% | 1.42 | 0.94% |
| 2026-03-03 | 86.59 | 90.00 | 84.80 | 85.33 | -2.09% | 2.14 | 1.37% |
| 2026-03-02 | 85.89 | 89.56 | 85.19 | 87.15 | +0.65% | 2.27 | 1.44% |
| 2026-02-27 | 80.81 | 87.87 | 80.72 | 86.59 | +6.12% | 2.43 | 1.59% |
| 2026-02-26 | 81.23 | 82.49 | 79.52 | 81.60 | +2.04% | 1.93 | 1.32% |
| 2026-02-25 | 81.64 | 81.80 | 79.39 | 79.97 | -1.73% | 1.24 | 0.86% |