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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.61 | 21.95 | 21.47 | 21.91 | +1.91% | 0.58 | 3.82% |
| 2025-09-15 | 21.57 | 21.80 | 21.38 | 21.50 | -0.92% | 0.46 | 3.08% |
| 2025-09-12 | 21.88 | 21.92 | 21.61 | 21.70 | -0.60% | 0.39 | 2.56% |
| 2025-09-11 | 21.44 | 21.83 | 21.13 | 21.83 | +1.87% | 0.51 | 3.37% |
| 2025-09-10 | 21.31 | 21.61 | 21.26 | 21.43 | +0.89% | 0.35 | 2.31% |
| 2025-09-09 | 21.55 | 21.68 | 21.10 | 21.24 | -1.71% | 0.43 | 2.84% |
| 2025-09-08 | 21.43 | 21.64 | 21.30 | 21.61 | +1.27% | 0.50 | 3.35% |
| 2025-09-05 | 21.02 | 21.40 | 20.90 | 21.34 | +1.52% | 0.63 | 4.25% |
| 2025-09-04 | 21.09 | 21.55 | 20.77 | 21.02 | -0.52% | 0.73 | 4.89% |
| 2025-09-03 | 21.77 | 21.92 | 21.03 | 21.13 | -2.94% | 0.56 | 3.72% |
| 2025-09-02 | 22.54 | 22.55 | 21.18 | 21.77 | -3.42% | 1.11 | 7.32% |
| 2025-09-01 | 22.26 | 22.95 | 22.26 | 22.54 | +0.40% | 0.78 | 4.93% |
| 2025-08-29 | 22.88 | 22.96 | 22.33 | 22.45 | -2.18% | 0.62 | 3.93% |
| 2025-08-28 | 22.80 | 23.35 | 21.90 | 22.95 | +0.09% | 1.12 | 7.07% |
| 2025-08-27 | 23.91 | 24.25 | 22.85 | 22.93 | -4.50% | 1.21 | 7.31% |
| 2025-08-26 | 23.56 | 24.17 | 23.35 | 24.01 | +2.17% | 0.89 | 5.34% |
| 2025-08-25 | 23.70 | 23.97 | 23.40 | 23.50 | -0.84% | 0.95 | 5.76% |
| 2025-08-22 | 23.58 | 23.79 | 23.35 | 23.70 | -0.55% | 0.88 | 5.33% |
| 2025-08-21 | 23.92 | 24.08 | 23.72 | 23.83 | -0.04% | 0.55 | 3.30% |
| 2025-08-20 | 23.94 | 23.94 | 23.54 | 23.84 | -0.42% | 0.58 | 3.51% |