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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.43 | 36.80 | 35.20 | 35.61 | -2.89% | 2.05 | 8.15% |
| 2026-02-12 | 38.98 | 39.03 | 36.48 | 36.67 | -2.03% | 2.23 | 8.60% |
| 2026-02-11 | 39.19 | 39.75 | 37.30 | 37.43 | -3.90% | 3.79 | 14.18% |
| 2026-02-10 | 36.46 | 41.47 | 36.45 | 38.95 | +6.77% | 5.92 | 21.42% |
| 2026-02-09 | 35.39 | 37.28 | 35.00 | 36.48 | +5.13% | 2.77 | 10.84% |
| 2026-02-06 | 35.08 | 35.80 | 34.30 | 34.70 | -1.05% | 1.87 | 7.62% |
| 2026-02-05 | 34.86 | 36.00 | 34.80 | 35.07 | -0.26% | 1.94 | 7.83% |
| 2026-02-04 | 37.01 | 37.11 | 34.28 | 35.16 | -5.56% | 3.47 | 14.10% |
| 2026-02-03 | 37.10 | 37.80 | 35.11 | 37.23 | +2.85% | 3.88 | 15.16% |
| 2026-02-02 | 39.11 | 39.32 | 36.16 | 36.20 | -4.79% | 3.35 | 12.83% |
| 2026-01-30 | 37.90 | 38.59 | 36.54 | 38.02 | -0.31% | 4.36 | 16.58% |
| 2026-01-29 | 35.36 | 40.61 | 35.36 | 38.14 | +5.94% | 7.11 | 26.61% |
| 2026-01-28 | 31.90 | 37.36 | 31.30 | 36.00 | +11.52% | 6.98 | 29.24% |
| 2026-01-27 | 32.73 | 33.94 | 32.06 | 32.28 | -2.80% | 4.22 | 18.40% |
| 2026-01-26 | 31.50 | 34.48 | 30.41 | 33.21 | +4.93% | 7.44 | 32.17% |
| 2026-01-23 | 28.02 | 31.91 | 28.02 | 31.65 | +9.55% | 7.21 | 33.83% |
| 2026-01-22 | 29.50 | 30.20 | 27.92 | 28.89 | -3.54% | 4.68 | 23.18% |
| 2026-01-21 | 28.50 | 32.62 | 28.38 | 29.95 | +0.60% | 7.23 | 33.54% |
| 2026-01-20 | 28.58 | 32.10 | 26.30 | 29.77 | +1.33% | 7.14 | 36.33% |
| 2026-01-19 | 29.38 | 29.38 | 29.38 | 29.38 | nan% | nan | nan% |