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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 75.84 | 77.40 | 75.69 | 77.15 | +1.33% | 0.65 | 0.47% |
| 2025-12-17 | 74.64 | 76.29 | 73.92 | 76.14 | +2.19% | 0.92 | 0.68% |
| 2025-12-16 | 75.75 | 76.45 | 74.01 | 74.51 | -1.44% | 0.74 | 0.55% |
| 2025-12-15 | 78.01 | 78.32 | 75.60 | 75.60 | -3.18% | 0.57 | 0.41% |
| 2025-12-12 | 76.25 | 78.27 | 76.06 | 78.08 | +2.11% | 0.66 | 0.47% |
| 2025-12-11 | 76.50 | 77.66 | 76.19 | 76.47 | -0.25% | 0.43 | 0.31% |
| 2025-12-10 | 76.00 | 77.15 | 75.05 | 76.66 | +1.00% | 0.43 | 0.32% |
| 2025-12-09 | 78.66 | 78.66 | 75.90 | 75.90 | -3.46% | 0.73 | 0.53% |
| 2025-12-08 | 78.99 | 79.64 | 78.01 | 78.62 | -0.22% | 0.58 | 0.41% |
| 2025-12-05 | 79.35 | 79.35 | 78.17 | 78.79 | -0.52% | 0.48 | 0.34% |
| 2025-12-04 | 79.25 | 79.55 | 78.20 | 79.20 | -0.01% | 0.49 | 0.35% |
| 2025-12-03 | 77.30 | 80.10 | 77.30 | 79.21 | +2.47% | 0.97 | 0.68% |
| 2025-12-02 | 77.29 | 77.85 | 77.00 | 77.30 | -0.09% | 0.38 | 0.27% |
| 2025-12-01 | 77.15 | 77.47 | 76.11 | 77.37 | +0.27% | 0.64 | 0.46% |
| 2025-11-28 | 77.48 | 77.80 | 76.71 | 77.16 | -0.62% | 0.41 | 0.29% |
| 2025-11-27 | 76.82 | 78.30 | 76.82 | 77.64 | +0.82% | 0.68 | 0.48% |
| 2025-11-26 | 76.08 | 77.60 | 75.00 | 77.01 | +0.81% | 0.75 | 0.55% |
| 2025-11-25 | 77.60 | 78.20 | 76.33 | 76.39 | -1.45% | 0.75 | 0.54% |
| 2025-11-24 | 76.75 | 78.60 | 76.11 | 77.51 | +0.99% | 0.69 | 0.49% |
| 2025-11-21 | 76.00 | 78.18 | 75.03 | 76.75 | -0.01% | 1.07 | 0.77% |