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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.49 | 20.88 | 20.35 | 20.86 | +2.20% | 0.66 | 4.54% |
| 2025-06-23 | 19.51 | 20.44 | 19.51 | 20.41 | +3.24% | 0.60 | 4.26% |
| 2025-06-20 | 20.01 | 20.30 | 19.59 | 19.77 | -1.79% | 0.43 | 3.08% |
| 2025-06-19 | 20.42 | 20.71 | 20.01 | 20.13 | -1.90% | 0.49 | 3.46% |
| 2025-06-18 | 20.20 | 20.55 | 20.20 | 20.52 | +0.49% | 0.42 | 2.96% |
| 2025-06-17 | 20.42 | 20.50 | 20.16 | 20.42 | 0.00% | 0.54 | 3.78% |
| 2025-06-16 | 19.83 | 20.42 | 19.70 | 20.42 | +3.18% | 0.71 | 4.97% |
| 2025-06-13 | 20.17 | 20.34 | 19.71 | 19.79 | -2.61% | 0.50 | 3.59% |
| 2025-06-12 | 20.11 | 20.39 | 20.03 | 20.32 | +1.04% | 0.43 | 3.00% |
| 2025-06-11 | 20.06 | 20.37 | 19.97 | 20.11 | +0.35% | 0.38 | 2.70% |
| 2025-06-10 | 20.43 | 20.49 | 19.77 | 20.04 | -1.91% | 0.48 | 3.44% |
| 2025-06-09 | 20.24 | 20.45 | 20.07 | 20.43 | +0.94% | 0.42 | 2.97% |
| 2025-06-06 | 20.19 | 20.34 | 20.00 | 20.24 | +0.45% | 0.39 | 2.73% |
| 2025-06-05 | 19.94 | 20.20 | 19.87 | 20.15 | +1.00% | 0.40 | 2.83% |
| 2025-06-04 | 19.80 | 20.06 | 19.76 | 19.95 | +0.71% | 0.34 | 2.44% |
| 2025-06-03 | 19.89 | 20.18 | 19.74 | 19.81 | +0.05% | 0.40 | 2.89% |
| 2025-05-30 | 20.30 | 20.37 | 19.70 | 19.80 | -2.42% | 0.46 | 3.27% |
| 2025-05-29 | 19.50 | 20.33 | 19.46 | 20.29 | +4.27% | 0.63 | 4.46% |
| 2025-05-28 | 19.66 | 19.87 | 19.28 | 19.46 | -0.97% | 0.35 | 2.53% |
| 2025-05-27 | 19.94 | 20.09 | 19.55 | 19.65 | -0.96% | 0.37 | 2.68% |