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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.61 | 24.00 | 23.37 | 23.94 | +1.40% | 0.80 | 4.84% |
| 2025-08-18 | 23.49 | 23.79 | 23.36 | 23.61 | +0.85% | 0.76 | 4.57% |
| 2025-08-15 | 22.82 | 23.50 | 22.66 | 23.41 | +2.72% | 0.72 | 4.41% |
| 2025-08-14 | 23.60 | 23.75 | 22.74 | 22.79 | -3.35% | 0.83 | 5.12% |
| 2025-08-13 | 23.77 | 23.89 | 23.45 | 23.58 | -0.80% | 0.61 | 3.70% |
| 2025-08-12 | 23.93 | 24.00 | 23.60 | 23.77 | -0.75% | 0.53 | 3.16% |
| 2025-08-11 | 23.57 | 23.98 | 23.54 | 23.95 | +1.44% | 0.64 | 3.84% |
| 2025-08-08 | 23.94 | 23.97 | 23.10 | 23.61 | -1.09% | 0.85 | 5.14% |
| 2025-08-07 | 23.79 | 24.66 | 23.64 | 23.87 | +0.59% | 1.23 | 7.31% |
| 2025-08-06 | 23.02 | 23.87 | 22.92 | 23.73 | +2.95% | 1.03 | 6.25% |
| 2025-08-05 | 23.05 | 23.22 | 22.82 | 23.05 | +0.22% | 0.49 | 3.06% |
| 2025-08-04 | 22.59 | 23.00 | 22.43 | 23.00 | +1.41% | 0.69 | 4.32% |
| 2025-08-01 | 22.33 | 22.74 | 22.15 | 22.68 | +1.98% | 0.69 | 4.40% |
| 2025-07-31 | 22.37 | 22.61 | 22.12 | 22.24 | -0.63% | 0.63 | 4.04% |
| 2025-07-30 | 22.79 | 22.88 | 22.28 | 22.38 | -0.75% | 0.64 | 4.04% |
| 2025-07-29 | 22.54 | 22.65 | 22.23 | 22.55 | -0.31% | 0.66 | 4.18% |
| 2025-07-28 | 22.33 | 22.67 | 22.21 | 22.62 | +1.53% | 0.73 | 4.65% |
| 2025-07-25 | 22.22 | 22.38 | 22.15 | 22.28 | +0.27% | 0.56 | 3.58% |
| 2025-07-24 | 21.88 | 22.24 | 21.88 | 22.22 | +1.55% | 0.66 | 4.27% |
| 2025-07-23 | 22.08 | 22.13 | 21.81 | 21.88 | -1.13% | 0.65 | 4.20% |