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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.99 | 34.34 | 31.88 | 32.41 | -4.68% | 1.48 | 6.42% |
| 2026-03-20 | 35.54 | 35.98 | 33.94 | 34.00 | -3.38% | 1.39 | 5.71% |
| 2026-03-19 | 36.70 | 37.00 | 34.90 | 35.19 | -5.22% | 2.00 | 8.00% |
| 2026-03-18 | 37.25 | 37.96 | 36.47 | 37.13 | +0.03% | 1.59 | 6.16% |
| 2026-03-17 | 38.42 | 38.75 | 37.10 | 37.12 | -3.31% | 1.71 | 6.47% |
| 2026-03-16 | 38.15 | 38.91 | 37.37 | 38.39 | +0.92% | 1.72 | 6.43% |
| 2026-03-13 | 38.66 | 39.73 | 37.50 | 38.04 | -2.79% | 2.64 | 9.86% |
| 2026-03-12 | 40.50 | 41.29 | 38.83 | 39.13 | -3.00% | 3.34 | 12.02% |
| 2026-03-11 | 39.00 | 40.35 | 38.15 | 40.34 | +3.12% | 4.77 | 17.24% |
| 2026-03-10 | 38.81 | 39.70 | 37.94 | 39.12 | +0.80% | 4.10 | 15.03% |
| 2026-03-09 | 38.00 | 39.50 | 36.93 | 38.81 | +0.78% | 5.59 | 20.60% |
| 2026-03-06 | 31.93 | 38.51 | 31.93 | 38.51 | +20.01% | 4.26 | 16.91% |
| 2026-03-05 | 32.60 | 32.60 | 31.38 | 32.09 | +1.91% | 1.16 | 5.22% |
| 2026-03-04 | 31.06 | 32.42 | 30.90 | 31.49 | +0.16% | 1.44 | 6.50% |
| 2026-03-03 | 33.68 | 33.68 | 31.40 | 31.44 | -6.48% | 1.71 | 7.56% |
| 2026-03-02 | 33.47 | 35.00 | 33.42 | 33.62 | -1.47% | 1.91 | 8.04% |
| 2026-02-27 | 33.65 | 34.57 | 33.22 | 34.12 | -0.47% | 2.09 | 8.80% |
| 2026-02-26 | 32.87 | 35.70 | 32.56 | 34.28 | +5.22% | 3.54 | 14.63% |
| 2026-02-25 | 34.35 | 34.92 | 32.43 | 32.58 | -6.51% | 3.67 | 15.62% |
| 2026-02-24 | 36.24 | 36.40 | 34.00 | 34.85 | -2.13% | 2.01 | 8.23% |