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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.15 | 36.43 | 35.40 | 36.05 | -0.61% | 0.90 | 3.56% |
| 2026-04-20 | 35.11 | 36.88 | 34.67 | 36.27 | +3.07% | 1.40 | 5.54% |
| 2026-04-17 | 35.79 | 36.00 | 34.96 | 35.19 | -1.43% | 0.77 | 3.10% |
| 2026-04-16 | 35.30 | 36.42 | 35.30 | 35.70 | +1.77% | 1.20 | 4.80% |
| 2026-04-15 | 35.34 | 35.88 | 35.00 | 35.08 | -0.17% | 0.94 | 3.78% |
| 2026-04-14 | 35.93 | 35.93 | 34.96 | 35.14 | -1.57% | 0.97 | 3.92% |
| 2026-04-13 | 35.70 | 36.20 | 35.23 | 35.70 | -0.64% | 0.86 | 3.43% |
| 2026-04-10 | 36.85 | 36.92 | 35.71 | 35.93 | -0.61% | 1.03 | 4.07% |
| 2026-04-09 | 35.48 | 36.50 | 34.94 | 36.15 | +1.43% | 1.40 | 5.58% |
| 2026-04-08 | 34.49 | 35.88 | 34.28 | 35.64 | +5.13% | 1.50 | 6.07% |
| 2026-04-07 | 32.43 | 35.08 | 32.03 | 33.90 | +4.53% | 1.35 | 5.69% |
| 2026-04-03 | 33.20 | 33.40 | 31.92 | 32.43 | -1.88% | 0.84 | 3.71% |
| 2026-04-02 | 34.06 | 34.06 | 32.80 | 33.05 | -2.97% | 1.02 | 4.38% |
| 2026-04-01 | 35.00 | 35.32 | 33.49 | 34.06 | +0.18% | 1.50 | 6.26% |
| 2026-03-31 | 33.01 | 36.38 | 32.50 | 34.00 | +3.00% | 2.49 | 10.29% |
| 2026-03-30 | 34.28 | 34.28 | 32.30 | 33.01 | -4.57% | 1.57 | 6.75% |
| 2026-03-27 | 34.03 | 35.47 | 33.60 | 34.59 | -0.46% | 1.62 | 6.65% |
| 2026-03-26 | 34.44 | 36.55 | 34.00 | 34.75 | +0.87% | 2.45 | 9.93% |
| 2026-03-25 | 34.30 | 35.19 | 33.85 | 34.45 | +0.26% | 1.32 | 5.47% |
| 2026-03-24 | 33.38 | 34.42 | 32.16 | 34.36 | +6.02% | 1.33 | 5.69% |