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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 82.20 | 82.20 | 80.42 | 81.38 | -0.29% | 0.89 | 0.61% |
| 2026-02-13 | 82.00 | 82.99 | 81.40 | 81.62 | -0.97% | 0.98 | 0.66% |
| 2026-02-12 | 80.20 | 83.00 | 79.51 | 82.42 | +3.80% | 1.81 | 1.23% |
| 2026-02-11 | 78.49 | 80.49 | 78.11 | 79.40 | +1.46% | 0.86 | 0.60% |
| 2026-02-10 | 76.97 | 78.50 | 76.40 | 78.26 | +1.90% | 0.60 | 0.43% |
| 2026-02-09 | 76.92 | 77.15 | 76.00 | 76.80 | +0.39% | 0.83 | 0.60% |
| 2026-02-06 | 77.26 | 77.70 | 76.10 | 76.50 | -1.29% | 0.94 | 0.67% |
| 2026-02-05 | 77.09 | 78.00 | 76.80 | 77.50 | +0.53% | 0.61 | 0.44% |
| 2026-02-04 | 76.90 | 77.59 | 76.05 | 77.09 | +0.12% | 0.80 | 0.58% |
| 2026-02-03 | 76.18 | 77.50 | 76.11 | 77.00 | +1.08% | 0.80 | 0.58% |
| 2026-02-02 | 77.00 | 77.95 | 75.77 | 76.18 | -1.35% | 0.96 | 0.69% |
| 2026-01-30 | 75.32 | 77.57 | 74.76 | 77.22 | +1.57% | 1.15 | 0.84% |
| 2026-01-29 | 75.30 | 77.80 | 75.10 | 76.03 | +0.80% | 1.28 | 0.93% |
| 2026-01-28 | 76.19 | 76.88 | 75.31 | 75.43 | -0.92% | 1.36 | 0.99% |
| 2026-01-27 | 77.45 | 77.50 | 75.40 | 76.13 | -1.73% | 1.06 | 0.77% |
| 2026-01-26 | 77.98 | 78.36 | 75.10 | 77.47 | -0.63% | 1.96 | 1.42% |
| 2026-01-23 | 78.05 | 78.60 | 77.01 | 77.96 | -0.18% | 1.66 | 1.18% |
| 2026-01-22 | 80.50 | 81.19 | 77.99 | 78.10 | -2.45% | 1.52 | 1.07% |
| 2026-01-21 | 79.97 | 80.75 | 79.01 | 80.06 | +0.10% | 1.24 | 0.86% |
| 2026-01-20 | 82.52 | 82.89 | 79.40 | 79.98 | -3.11% | 1.20 | 0.83% |