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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 77.02 | 77.60 | 76.00 | 76.76 | -0.70% | 0.59 | 0.42% |
| 2025-11-19 | 75.20 | 77.39 | 74.88 | 77.30 | +2.44% | 0.96 | 0.70% |
| 2025-11-18 | 76.06 | 76.36 | 74.90 | 75.46 | -1.10% | 0.60 | 0.44% |
| 2025-11-17 | 76.39 | 76.69 | 74.77 | 76.30 | -0.39% | 1.15 | 0.85% |
| 2025-11-14 | 79.00 | 79.00 | 76.60 | 76.60 | -1.67% | 0.57 | 0.41% |
| 2025-11-13 | 77.13 | 78.34 | 76.28 | 77.90 | +0.83% | 0.92 | 0.66% |
| 2025-11-12 | 76.40 | 77.95 | 75.77 | 77.26 | +0.77% | 0.92 | 0.67% |
| 2025-11-11 | 75.80 | 78.61 | 75.51 | 76.67 | +1.54% | 1.22 | 0.88% |
| 2025-11-10 | 76.03 | 77.00 | 74.70 | 75.51 | -0.36% | 1.24 | 0.92% |
| 2025-11-07 | 77.18 | 77.76 | 75.50 | 75.78 | -1.89% | 0.84 | 0.61% |
| 2025-11-06 | 76.54 | 77.49 | 75.38 | 77.24 | +0.99% | 1.04 | 0.76% |
| 2025-11-05 | 76.31 | 77.68 | 75.88 | 76.48 | -0.64% | 0.68 | 0.49% |
| 2025-11-04 | 79.80 | 79.80 | 76.10 | 76.97 | -3.24% | 1.14 | 0.82% |
| 2025-11-03 | 81.83 | 82.50 | 78.55 | 79.55 | -2.79% | 1.52 | 1.07% |
| 2025-10-31 | 81.83 | 83.50 | 79.60 | 81.83 | +1.00% | 1.37 | 0.94% |
| 2025-10-30 | 81.43 | 82.82 | 81.00 | 81.02 | -1.67% | 1.19 | 0.81% |
| 2025-10-29 | 83.39 | 83.76 | 79.01 | 82.40 | -1.22% | 2.20 | 1.52% |
| 2025-10-28 | 81.00 | 83.80 | 80.70 | 83.42 | +2.48% | 1.15 | 0.78% |
| 2025-10-27 | 81.12 | 81.75 | 79.99 | 81.40 | +0.84% | 0.75 | 0.52% |
| 2025-10-24 | 81.10 | 82.07 | 80.12 | 80.72 | -0.19% | 0.66 | 0.45% |