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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.38 | 29.38 | 29.38 | 29.38 | nan% | nan | nan% |
| 2026-01-15 | 29.38 | 29.38 | 29.38 | 29.38 | nan% | nan | nan% |
| 2026-01-14 | 29.38 | 29.38 | 29.38 | 29.38 | nan% | nan | nan% |
| 2026-01-13 | 29.38 | 29.38 | 29.38 | 29.38 | nan% | nan | nan% |
| 2026-01-12 | 25.83 | 30.10 | 25.83 | 29.38 | +17.15% | 5.70 | 28.46% |
| 2026-01-09 | 24.44 | 25.09 | 24.29 | 25.08 | +2.12% | 2.17 | 12.51% |
| 2026-01-08 | 23.20 | 24.65 | 23.13 | 24.56 | +5.63% | 2.32 | 13.67% |
| 2026-01-07 | 23.67 | 23.70 | 23.19 | 23.25 | -1.73% | 0.96 | 5.85% |
| 2026-01-06 | 23.62 | 24.12 | 23.38 | 23.66 | +0.21% | 1.12 | 6.73% |
| 2026-01-05 | 23.78 | 23.90 | 23.33 | 23.61 | -0.13% | 0.97 | 5.85% |
| 2025-12-31 | 23.28 | 23.70 | 22.88 | 23.64 | +1.81% | 0.84 | 5.11% |
| 2025-12-30 | 23.70 | 23.82 | 23.21 | 23.22 | -2.52% | 0.91 | 5.52% |
| 2025-12-29 | 23.79 | 24.30 | 23.61 | 23.82 | -0.08% | 1.17 | 6.98% |
| 2025-12-26 | 23.99 | 24.17 | 23.61 | 23.84 | -0.75% | 1.13 | 6.79% |
| 2025-12-25 | 23.59 | 24.16 | 23.53 | 24.02 | +2.56% | 1.39 | 8.31% |
| 2025-12-24 | 22.61 | 23.48 | 22.57 | 23.42 | +3.17% | 0.99 | 6.10% |
| 2025-12-23 | 23.41 | 23.63 | 22.58 | 22.70 | -3.49% | 1.07 | 6.71% |
| 2025-12-22 | 23.71 | 23.97 | 23.40 | 23.52 | -0.76% | 0.93 | 5.62% |
| 2025-12-19 | 23.89 | 23.99 | 23.26 | 23.70 | -0.80% | 1.42 | 8.60% |
| 2025-12-18 | 23.70 | 24.24 | 23.52 | 23.89 | +0.59% | 1.81 | 10.77% |