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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.53 | 19.95 | 19.43 | 19.84 | +2.06% | 0.37 | 2.69% |
| 2025-05-23 | 19.87 | 20.10 | 19.39 | 19.44 | -2.21% | 0.54 | 3.92% |
| 2025-05-22 | 20.02 | 20.43 | 19.79 | 19.88 | -1.34% | 0.64 | 4.56% |
| 2025-05-21 | 20.59 | 20.69 | 20.00 | 20.15 | -1.66% | 0.52 | 3.65% |
| 2025-05-20 | 20.43 | 20.49 | 20.06 | 20.49 | +0.15% | 0.65 | 4.59% |
| 2025-05-19 | 19.99 | 20.58 | 19.79 | 20.46 | +2.14% | 0.69 | 4.89% |
| 2025-05-16 | 19.86 | 20.27 | 19.63 | 20.03 | +1.31% | 0.57 | 4.03% |
| 2025-05-15 | 20.04 | 20.22 | 19.61 | 19.77 | -1.35% | 0.47 | 3.41% |
| 2025-05-14 | 20.11 | 20.42 | 19.85 | 20.04 | +0.25% | 0.63 | 4.45% |
| 2025-05-13 | 20.44 | 20.56 | 19.96 | 19.99 | -1.38% | 0.56 | 3.96% |
| 2025-05-12 | 19.99 | 20.45 | 19.90 | 20.27 | +2.73% | 0.74 | 5.25% |
| 2025-05-09 | 20.09 | 20.34 | 19.70 | 19.73 | -2.23% | 0.43 | 3.09% |
| 2025-05-08 | 19.66 | 20.25 | 19.52 | 20.18 | +2.64% | 0.73 | 5.19% |
| 2025-05-07 | 19.94 | 20.09 | 19.48 | 19.66 | -0.25% | 0.52 | 3.72% |
| 2025-05-06 | 19.20 | 19.87 | 19.13 | 19.71 | +3.68% | 0.62 | 4.53% |