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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.33 | 22.39 | 21.94 | 22.13 | -1.16% | 0.81 | 5.20% |
| 2025-07-21 | 22.34 | 22.47 | 22.07 | 22.39 | +0.22% | 1.01 | 6.47% |
| 2025-07-18 | 21.88 | 22.72 | 21.83 | 22.34 | +2.81% | 1.44 | 9.19% |
| 2025-07-17 | 21.60 | 21.87 | 21.42 | 21.73 | +0.60% | 0.51 | 3.33% |
| 2025-07-16 | 21.60 | 21.88 | 21.44 | 21.60 | +0.37% | 0.49 | 3.21% |
| 2025-07-15 | 21.58 | 21.75 | 21.12 | 21.52 | -0.65% | 0.51 | 3.40% |
| 2025-07-14 | 21.67 | 21.85 | 21.42 | 21.66 | 0.00% | 0.43 | 2.84% |
| 2025-07-11 | 21.49 | 21.80 | 21.22 | 21.66 | +1.03% | 0.60 | 3.97% |
| 2025-07-10 | 21.45 | 21.61 | 21.30 | 21.44 | -0.09% | 0.53 | 3.55% |
| 2025-07-09 | 21.32 | 21.68 | 21.15 | 21.46 | +0.89% | 0.76 | 5.06% |
| 2025-07-08 | 21.07 | 21.28 | 21.05 | 21.27 | +0.81% | 0.46 | 3.12% |
| 2025-07-07 | 20.70 | 21.20 | 20.68 | 21.10 | +1.25% | 0.52 | 3.56% |
| 2025-07-04 | 21.01 | 21.20 | 20.63 | 20.84 | -1.23% | 0.46 | 3.16% |
| 2025-07-03 | 20.88 | 21.19 | 20.84 | 21.10 | +1.05% | 0.44 | 3.00% |
| 2025-07-02 | 21.23 | 21.23 | 20.70 | 20.88 | -1.28% | 0.46 | 3.14% |
| 2025-07-01 | 21.30 | 21.44 | 20.95 | 21.15 | -0.80% | 0.52 | 3.53% |
| 2025-06-30 | 21.33 | 21.54 | 21.22 | 21.32 | +0.66% | 0.45 | 3.00% |
| 2025-06-27 | 21.19 | 21.47 | 21.12 | 21.18 | -0.33% | 0.59 | 3.98% |
| 2025-06-26 | 21.11 | 21.45 | 20.97 | 21.25 | +1.09% | 0.70 | 4.72% |
| 2025-06-25 | 20.85 | 21.09 | 20.70 | 21.02 | +0.77% | 0.58 | 3.99% |