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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.74 | 26.94 | 26.32 | 26.88 | +0.52% | 1.68 | 4.04% |
| 2025-08-18 | 26.21 | 26.99 | 26.11 | 26.74 | +3.04% | 2.21 | 5.32% |
| 2025-08-15 | 25.95 | 26.08 | 25.73 | 25.95 | +0.78% | 1.15 | 2.85% |
| 2025-08-14 | 26.30 | 26.53 | 25.65 | 25.75 | -2.46% | 1.36 | 3.36% |
| 2025-08-13 | 26.46 | 26.88 | 26.24 | 26.40 | -0.34% | 1.49 | 3.62% |
| 2025-08-12 | 26.94 | 27.05 | 26.26 | 26.49 | -1.67% | 1.46 | 3.54% |
| 2025-08-11 | 26.88 | 27.28 | 26.75 | 26.94 | -0.07% | 1.63 | 3.86% |
| 2025-08-08 | 27.51 | 27.64 | 26.82 | 26.96 | -2.53% | 2.18 | 5.16% |
| 2025-08-07 | 28.40 | 28.40 | 27.50 | 27.66 | -1.95% | 3.14 | 7.24% |
| 2025-08-06 | 27.00 | 28.82 | 26.98 | 28.21 | +3.64% | 4.08 | 9.35% |
| 2025-08-05 | 27.08 | 27.75 | 26.80 | 27.22 | -0.62% | 3.35 | 7.91% |
| 2025-08-04 | 25.90 | 28.08 | 25.85 | 27.39 | +4.94% | 5.00 | 11.75% |
| 2025-08-01 | 25.18 | 26.65 | 24.62 | 26.10 | +4.48% | 2.96 | 7.36% |
| 2025-07-31 | 24.74 | 25.48 | 24.62 | 24.98 | +0.40% | 1.45 | 3.69% |
| 2025-07-30 | 25.46 | 25.54 | 24.58 | 24.88 | -2.28% | 1.33 | 3.41% |
| 2025-07-29 | 24.75 | 25.48 | 24.54 | 25.46 | +2.70% | 1.54 | 3.95% |
| 2025-07-28 | 24.55 | 24.97 | 24.49 | 24.79 | +1.27% | 1.05 | 2.73% |
| 2025-07-25 | 24.37 | 24.66 | 24.21 | 24.48 | +0.41% | 0.98 | 2.56% |
| 2025-07-24 | 23.77 | 24.59 | 23.74 | 24.38 | +2.70% | 1.66 | 4.37% |
| 2025-07-23 | 23.89 | 24.15 | 23.60 | 23.74 | -1.00% | 0.87 | 2.34% |