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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.10 | 23.19 | 22.41 | 22.55 | -1.96% | 0.82 | 5.16% |
| 2025-11-18 | 22.85 | 23.28 | 22.60 | 23.00 | +1.19% | 0.97 | 6.02% |
| 2025-11-17 | 22.08 | 22.92 | 22.05 | 22.73 | +2.99% | 0.95 | 6.02% |
| 2025-11-14 | 21.88 | 22.37 | 21.82 | 22.07 | +0.18% | 0.53 | 3.43% |
| 2025-11-13 | 22.07 | 22.19 | 21.70 | 22.03 | +0.50% | 0.66 | 4.33% |
| 2025-11-12 | 21.50 | 22.46 | 21.50 | 21.92 | +1.67% | 1.02 | 6.64% |
| 2025-11-11 | 21.50 | 21.65 | 21.34 | 21.56 | +0.56% | 0.34 | 2.25% |
| 2025-11-10 | 21.46 | 21.59 | 21.35 | 21.44 | -0.14% | 0.40 | 2.65% |
| 2025-11-07 | 21.54 | 21.54 | 21.22 | 21.47 | 0.00% | 0.35 | 2.34% |
| 2025-11-06 | 21.61 | 21.61 | 21.25 | 21.47 | -0.65% | 0.32 | 2.15% |
| 2025-11-05 | 21.44 | 21.71 | 21.39 | 21.61 | +0.28% | 0.43 | 2.84% |
| 2025-11-04 | 21.42 | 21.63 | 21.31 | 21.55 | +0.23% | 0.34 | 2.30% |
| 2025-11-03 | 21.35 | 21.54 | 21.24 | 21.50 | +0.80% | 0.41 | 2.70% |
| 2025-10-31 | 21.03 | 21.39 | 20.89 | 21.33 | +1.77% | 0.51 | 3.44% |
| 2025-10-30 | 21.19 | 21.25 | 20.86 | 20.96 | -1.23% | 0.44 | 2.98% |
| 2025-10-29 | 21.63 | 21.74 | 21.15 | 21.22 | -2.17% | 0.47 | 3.18% |
| 2025-10-28 | 21.55 | 21.83 | 21.40 | 21.69 | +0.56% | 0.33 | 2.19% |
| 2025-10-27 | 21.70 | 21.85 | 21.29 | 21.57 | -0.09% | 0.39 | 2.61% |
| 2025-10-24 | 21.49 | 21.80 | 21.32 | 21.59 | +0.47% | 0.44 | 2.90% |
| 2025-10-23 | 21.40 | 21.54 | 21.00 | 21.49 | +1.08% | 0.44 | 2.93% |