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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.30 | 24.15 | 22.96 | 23.75 | +1.11% | 1.96 | 11.84% |
| 2025-12-16 | 22.99 | 23.74 | 22.10 | 23.49 | +2.31% | 1.96 | 12.14% |
| 2025-12-15 | 23.00 | 23.22 | 22.22 | 22.96 | -1.37% | 1.31 | 8.17% |
| 2025-12-12 | 22.80 | 24.49 | 22.80 | 23.28 | +1.31% | 2.09 | 12.67% |
| 2025-12-11 | 23.99 | 24.15 | 22.90 | 22.98 | -3.89% | 1.61 | 9.80% |
| 2025-12-10 | 24.07 | 24.39 | 23.70 | 23.91 | -1.12% | 1.56 | 9.29% |
| 2025-12-09 | 25.05 | 25.14 | 24.09 | 24.18 | -3.78% | 2.79 | 16.23% |
| 2025-12-08 | 22.81 | 26.77 | 22.81 | 25.13 | +12.64% | 4.84 | 27.26% |
| 2025-12-05 | 21.87 | 22.36 | 21.50 | 22.31 | +2.48% | 0.75 | 4.89% |
| 2025-12-04 | 22.35 | 22.55 | 21.73 | 21.77 | -3.16% | 0.89 | 5.82% |
| 2025-12-03 | 22.95 | 23.18 | 22.27 | 22.48 | -1.06% | 1.05 | 6.67% |
| 2025-12-02 | 23.29 | 23.40 | 22.59 | 22.72 | -1.39% | 1.06 | 6.61% |
| 2025-12-01 | 23.50 | 23.50 | 23.00 | 23.04 | -2.25% | 1.75 | 10.79% |
| 2025-11-28 | 23.48 | 24.82 | 23.30 | 23.57 | -0.04% | 2.17 | 13.04% |
| 2025-11-27 | 23.75 | 24.28 | 23.36 | 23.58 | -3.16% | 2.83 | 17.03% |
| 2025-11-26 | 23.35 | 25.08 | 23.11 | 24.35 | +6.94% | 4.26 | 25.18% |
| 2025-11-25 | 22.84 | 23.09 | 22.65 | 22.77 | +0.53% | 0.81 | 5.08% |
| 2025-11-24 | 22.06 | 22.87 | 21.85 | 22.65 | +3.14% | 1.01 | 6.41% |
| 2025-11-21 | 22.36 | 22.80 | 21.50 | 21.96 | -2.27% | 0.79 | 5.09% |
| 2025-11-20 | 22.65 | 22.67 | 22.00 | 22.47 | -0.35% | 0.66 | 4.20% |