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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 72.93 | 75.51 | 72.89 | 75.21 | +2.62% | 1.26 | 0.94% |
| 2025-09-16 | 73.18 | 75.03 | 72.40 | 73.29 | +0.18% | 1.75 | 1.32% |
| 2025-09-15 | 76.59 | 76.67 | 72.93 | 73.16 | -3.18% | 1.69 | 1.27% |
| 2025-09-12 | 72.48 | 75.85 | 71.90 | 75.56 | +5.06% | 2.66 | 1.99% |
| 2025-09-11 | 71.23 | 72.03 | 70.44 | 71.92 | +0.39% | 1.50 | 1.16% |
| 2025-09-10 | 70.90 | 72.88 | 70.90 | 71.64 | +1.05% | 1.44 | 1.11% |
| 2025-09-09 | 72.86 | 72.93 | 70.34 | 70.89 | -4.12% | 2.14 | 1.66% |
| 2025-09-08 | 74.14 | 74.40 | 72.94 | 73.94 | -0.50% | 1.15 | 0.87% |
| 2025-09-05 | 71.91 | 74.90 | 71.44 | 74.31 | +3.48% | 1.54 | 1.16% |
| 2025-09-04 | 72.31 | 73.56 | 70.55 | 71.81 | -0.92% | 1.61 | 1.24% |
| 2025-09-03 | 74.27 | 75.19 | 72.06 | 72.48 | -2.40% | 1.35 | 1.02% |
| 2025-09-02 | 75.34 | 76.00 | 72.80 | 74.26 | -1.53% | 1.77 | 1.32% |
| 2025-09-01 | 76.22 | 77.48 | 75.26 | 75.42 | -0.20% | 2.09 | 1.52% |
| 2025-08-29 | 73.82 | 76.46 | 72.75 | 75.57 | +2.40% | 1.92 | 1.42% |
| 2025-08-28 | 74.60 | 75.29 | 71.82 | 73.79 | -0.88% | 2.50 | 1.88% |
| 2025-08-27 | 77.82 | 78.26 | 74.24 | 74.45 | -4.20% | 3.00 | 2.18% |
| 2025-08-26 | 77.59 | 78.73 | 76.06 | 77.72 | -0.31% | 1.38 | 0.99% |
| 2025-08-25 | 78.60 | 80.27 | 77.12 | 77.96 | +0.04% | 2.25 | 1.58% |
| 2025-08-22 | 77.51 | 78.17 | 76.71 | 77.93 | +0.93% | 1.12 | 0.80% |
| 2025-08-21 | 76.88 | 78.27 | 75.72 | 77.21 | +0.73% | 1.79 | 1.29% |