华如科技 sz.301302
27.97
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.51 | 28.77 | 27.37 | 27.97 | +1.93% | 3.11 | 7.98% |
| 2026-05-21 | 27.81 | 29.45 | 27.35 | 27.44 | -1.37% | 3.46 | 8.77% |
| 2026-05-20 | 28.03 | 28.57 | 27.61 | 27.82 | -1.94% | 2.73 | 7.02% |
| 2026-05-19 | 28.60 | 29.68 | 27.69 | 28.37 | -0.80% | 5.04 | 12.75% |
| 2026-05-18 | 26.10 | 28.85 | 26.00 | 28.60 | +11.72% | 5.05 | 13.22% |
| 2026-05-15 | 25.60 | 25.98 | 25.40 | 25.60 | -0.04% | 1.29 | 3.62% |
| 2026-05-14 | 26.30 | 26.65 | 25.61 | 25.61 | -3.21% | 1.31 | 3.64% |
| 2026-05-13 | 26.15 | 26.53 | 25.93 | 26.46 | +0.42% | 1.44 | 3.93% |
| 2026-05-12 | 26.65 | 26.70 | 26.10 | 26.35 | -1.46% | 1.59 | 4.35% |
| 2026-05-11 | 27.05 | 27.14 | 26.48 | 26.74 | -1.15% | 2.13 | 5.72% |
| 2026-05-08 | 25.82 | 27.19 | 25.82 | 27.05 | +3.96% | 2.90 | 7.80% |
| 2026-05-07 | 26.38 | 26.43 | 25.68 | 26.02 | -0.50% | 2.21 | 6.13% |
| 2026-05-06 | 25.04 | 27.25 | 25.04 | 26.15 | +7.61% | 3.32 | 9.09% |
| 2026-04-30 | 24.14 | 24.53 | 23.95 | 24.30 | +0.21% | 1.25 | 3.70% |
| 2026-04-29 | 24.41 | 24.48 | 23.94 | 24.25 | +1.38% | 1.51 | 4.48% |
| 2026-04-28 | 24.25 | 24.74 | 23.45 | 23.92 | -2.33% | 1.40 | 4.18% |
| 2026-04-27 | 23.80 | 24.50 | 23.46 | 24.49 | +1.37% | 1.86 | 5.57% |
| 2026-04-24 | 25.06 | 25.80 | 23.89 | 24.16 | -3.44% | 3.19 | 9.37% |
| 2026-04-23 | 23.50 | 25.85 | 23.36 | 25.02 | +7.61% | 4.81 | 13.86% |
| 2026-04-22 | 22.57 | 23.34 | 22.50 | 23.25 | +1.88% | 1.93 | 6.04% |