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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 79.42 | 80.98 | 78.33 | 80.87 | +1.84% | 0.70 | 0.49% |
| 2025-10-22 | 80.96 | 81.51 | 79.11 | 79.41 | -1.91% | 0.55 | 0.39% |
| 2025-10-21 | 80.07 | 81.79 | 80.07 | 80.96 | +1.19% | 0.99 | 0.68% |
| 2025-10-20 | 79.70 | 81.20 | 78.73 | 80.01 | +1.11% | 1.17 | 0.81% |
| 2025-10-17 | 81.22 | 82.57 | 77.81 | 79.13 | -2.90% | 1.73 | 1.21% |
| 2025-10-16 | 82.99 | 83.24 | 81.21 | 81.49 | -2.09% | 1.04 | 0.70% |
| 2025-10-15 | 80.62 | 84.18 | 80.02 | 83.24 | +3.70% | 1.31 | 0.88% |
| 2025-10-14 | 81.68 | 83.29 | 79.90 | 80.27 | -1.19% | 1.60 | 1.09% |
| 2025-10-13 | 81.90 | 84.00 | 80.64 | 81.24 | -4.26% | 1.88 | 1.27% |
| 2025-10-10 | 82.34 | 87.42 | 81.99 | 84.85 | +2.71% | 2.38 | 1.55% |
| 2025-10-09 | 84.48 | 84.64 | 81.99 | 82.61 | -1.99% | 1.54 | 1.03% |
| 2025-09-30 | 82.72 | 84.33 | 81.33 | 84.28 | +1.89% | 1.84 | 1.23% |
| 2025-09-29 | 82.94 | 82.94 | 81.13 | 82.72 | -0.26% | 1.55 | 1.05% |
| 2025-09-26 | 83.30 | 84.55 | 81.98 | 82.94 | -0.51% | 1.61 | 1.07% |
| 2025-09-25 | 82.67 | 84.54 | 80.51 | 83.37 | +1.06% | 2.72 | 1.84% |
| 2025-09-24 | 78.80 | 84.68 | 77.97 | 82.49 | +4.81% | 3.43 | 2.32% |
| 2025-09-23 | 76.89 | 79.98 | 76.51 | 78.70 | +1.94% | 2.40 | 1.70% |
| 2025-09-22 | 76.34 | 77.43 | 74.74 | 77.21 | +0.57% | 1.83 | 1.33% |
| 2025-09-19 | 74.42 | 77.41 | 74.10 | 76.77 | +3.27% | 1.97 | 1.43% |
| 2025-09-18 | 75.03 | 76.87 | 73.55 | 74.34 | -1.15% | 2.52 | 1.85% |