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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.00 | 21.58 | 20.90 | 21.26 | +0.66% | 0.60 | 4.05% |
| 2025-10-21 | 20.55 | 21.12 | 20.40 | 21.12 | +3.12% | 0.53 | 3.66% |
| 2025-10-20 | 20.14 | 20.48 | 19.98 | 20.48 | +3.17% | 0.45 | 3.13% |
| 2025-10-17 | 20.18 | 20.35 | 19.85 | 19.85 | -1.49% | 0.46 | 3.25% |
| 2025-10-16 | 20.44 | 20.44 | 20.01 | 20.15 | -1.27% | 0.38 | 2.70% |
| 2025-10-15 | 20.38 | 20.79 | 20.20 | 20.41 | +0.74% | 0.63 | 4.35% |
| 2025-10-14 | 20.59 | 20.68 | 20.12 | 20.26 | -0.98% | 0.55 | 3.86% |
| 2025-10-13 | 19.98 | 20.67 | 19.30 | 20.46 | 0.00% | 0.66 | 4.64% |
| 2025-10-10 | 20.68 | 20.73 | 20.38 | 20.46 | -1.02% | 0.48 | 3.35% |
| 2025-10-09 | 20.99 | 21.12 | 20.65 | 20.67 | -1.20% | 0.49 | 3.34% |
| 2025-09-30 | 20.92 | 21.15 | 20.88 | 20.92 | -0.10% | 0.32 | 2.20% |
| 2025-09-29 | 20.65 | 21.10 | 20.33 | 20.94 | +1.40% | 0.43 | 2.93% |
| 2025-09-26 | 20.84 | 20.96 | 20.51 | 20.65 | -1.05% | 0.36 | 2.50% |
| 2025-09-25 | 21.25 | 21.45 | 20.85 | 20.87 | -1.56% | 0.47 | 3.18% |
| 2025-09-24 | 20.32 | 21.27 | 20.17 | 21.20 | +3.97% | 0.71 | 4.87% |
| 2025-09-23 | 20.86 | 20.86 | 19.70 | 20.39 | -2.25% | 0.74 | 5.26% |
| 2025-09-22 | 21.16 | 21.16 | 20.72 | 20.86 | -1.04% | 0.46 | 3.17% |
| 2025-09-19 | 21.55 | 21.63 | 20.97 | 21.08 | -1.50% | 0.49 | 3.29% |
| 2025-09-18 | 21.91 | 22.05 | 21.26 | 21.40 | -2.28% | 0.59 | 3.87% |
| 2025-09-17 | 21.88 | 22.20 | 21.75 | 21.90 | -0.05% | 0.39 | 2.51% |