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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 82.20 | 82.91 | 81.60 | 82.55 | +0.47% | 0.97 | 0.65% |
| 2026-01-16 | 83.18 | 83.25 | 81.60 | 82.16 | -1.23% | 0.70 | 0.47% |
| 2026-01-15 | 81.79 | 83.26 | 81.55 | 83.18 | +1.53% | 0.95 | 0.64% |
| 2026-01-14 | 81.41 | 82.75 | 80.73 | 81.93 | +0.64% | 1.35 | 0.91% |
| 2026-01-13 | 81.90 | 83.60 | 81.07 | 81.41 | -0.74% | 0.99 | 0.67% |
| 2026-01-12 | 83.20 | 83.39 | 80.70 | 82.02 | -1.01% | 1.12 | 0.76% |
| 2026-01-09 | 80.34 | 82.88 | 80.13 | 82.86 | +2.59% | 1.08 | 0.73% |
| 2026-01-08 | 79.15 | 80.88 | 79.06 | 80.77 | +1.69% | 0.86 | 0.60% |
| 2026-01-07 | 79.90 | 80.50 | 79.05 | 79.43 | -0.39% | 1.32 | 0.92% |
| 2026-01-06 | 80.90 | 81.49 | 79.05 | 79.74 | -1.31% | 1.30 | 0.90% |
| 2026-01-05 | 82.10 | 82.20 | 80.27 | 80.80 | -0.94% | 0.91 | 0.62% |
| 2025-12-31 | 80.35 | 82.00 | 80.11 | 81.57 | +0.94% | 0.53 | 0.36% |
| 2025-12-30 | 79.25 | 81.79 | 79.01 | 80.81 | +2.06% | 1.22 | 0.84% |
| 2025-12-29 | 80.00 | 80.08 | 78.44 | 79.18 | -1.02% | 0.62 | 0.43% |
| 2025-12-26 | 80.01 | 80.99 | 79.44 | 80.00 | -0.15% | 0.60 | 0.41% |
| 2025-12-25 | 79.90 | 80.58 | 79.30 | 80.12 | +0.29% | 0.50 | 0.35% |
| 2025-12-24 | 79.15 | 80.20 | 78.30 | 79.89 | +1.09% | 0.63 | 0.44% |
| 2025-12-23 | 79.55 | 80.58 | 78.75 | 79.03 | -1.18% | 0.62 | 0.43% |
| 2025-12-22 | 79.90 | 80.30 | 78.70 | 79.97 | +0.74% | 0.98 | 0.69% |
| 2025-12-19 | 76.80 | 79.90 | 76.80 | 79.38 | +2.89% | 0.99 | 0.70% |