华是科技 sz.301218
37.60
+4.47%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.20 | 38.60 | 35.85 | 37.60 | +4.47% | 2.94 | 11.19% |
| 2026-05-21 | 35.68 | 38.50 | 35.61 | 35.99 | +0.45% | 2.89 | 11.08% |
| 2026-05-20 | 36.41 | 36.41 | 34.80 | 35.83 | -0.78% | 1.63 | 6.53% |
| 2026-05-19 | 33.20 | 36.66 | 32.84 | 36.11 | +8.90% | 2.61 | 10.61% |
| 2026-05-18 | 33.54 | 34.38 | 32.50 | 33.16 | -2.13% | 0.96 | 4.15% |
| 2026-05-15 | 32.76 | 34.58 | 32.07 | 33.88 | +2.98% | 1.56 | 6.70% |
| 2026-05-14 | 33.50 | 34.87 | 32.71 | 32.90 | -1.79% | 1.35 | 5.78% |
| 2026-05-13 | 34.12 | 34.27 | 33.31 | 33.50 | -1.82% | 1.08 | 4.57% |
| 2026-05-12 | 35.92 | 35.92 | 33.80 | 34.12 | -5.01% | 1.50 | 6.16% |
| 2026-05-11 | 36.27 | 36.49 | 35.16 | 35.92 | -0.77% | 1.65 | 6.62% |
| 2026-05-08 | 36.43 | 37.26 | 36.02 | 36.20 | -0.60% | 1.57 | 6.12% |
| 2026-05-07 | 34.81 | 37.50 | 34.81 | 36.42 | +3.88% | 2.40 | 9.38% |
| 2026-05-06 | 35.00 | 36.25 | 34.78 | 35.06 | +0.86% | 1.16 | 4.67% |
| 2026-04-30 | 34.96 | 35.11 | 34.00 | 34.76 | -0.69% | 0.69 | 2.84% |
| 2026-04-29 | 34.49 | 35.21 | 33.91 | 35.00 | +1.45% | 0.81 | 3.34% |
| 2026-04-28 | 34.34 | 35.45 | 34.02 | 34.50 | -0.49% | 0.98 | 4.01% |
| 2026-04-27 | 34.22 | 34.99 | 33.60 | 34.67 | +2.82% | 1.08 | 4.51% |
| 2026-04-24 | 34.55 | 34.66 | 33.28 | 33.72 | -3.19% | 1.21 | 5.11% |
| 2026-04-23 | 34.56 | 35.84 | 34.20 | 34.83 | +0.52% | 1.30 | 5.30% |
| 2026-04-22 | 35.99 | 36.15 | 34.20 | 34.65 | -3.88% | 1.53 | 6.26% |