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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.05 | 24.44 | 23.80 | 23.98 | -0.29% | 1.20 | 3.20% |
| 2025-07-21 | 23.99 | 24.24 | 23.84 | 24.05 | 0.00% | 1.03 | 2.76% |
| 2025-07-18 | 24.13 | 24.86 | 23.99 | 24.05 | +0.08% | 1.62 | 4.29% |
| 2025-07-17 | 23.28 | 24.04 | 23.02 | 24.03 | +3.31% | 1.47 | 3.99% |
| 2025-07-16 | 22.99 | 23.66 | 22.85 | 23.26 | +1.57% | 1.52 | 4.18% |
| 2025-07-15 | 23.04 | 23.27 | 22.50 | 22.90 | -1.17% | 1.00 | 2.81% |
| 2025-07-14 | 23.32 | 23.46 | 22.85 | 23.17 | -0.56% | 0.95 | 2.64% |
| 2025-07-11 | 22.91 | 23.40 | 22.75 | 23.30 | +1.22% | 1.21 | 3.34% |
| 2025-07-10 | 22.90 | 23.25 | 22.61 | 23.02 | +0.09% | 1.03 | 2.88% |
| 2025-07-09 | 23.18 | 23.70 | 22.95 | 23.00 | -0.86% | 1.89 | 5.22% |
| 2025-07-08 | 22.27 | 23.28 | 22.11 | 23.20 | +1.93% | 2.62 | 7.37% |
| 2025-07-07 | 24.90 | 24.90 | 21.80 | 22.76 | -11.09% | 4.38 | 12.43% |
| 2025-07-04 | 25.74 | 26.04 | 25.26 | 25.60 | -0.93% | 1.76 | 4.40% |
| 2025-07-03 | 26.01 | 26.84 | 25.79 | 25.84 | -0.81% | 1.87 | 4.57% |
| 2025-07-02 | 26.36 | 26.99 | 25.87 | 26.05 | -2.36% | 2.21 | 5.39% |
| 2025-07-01 | 27.69 | 27.85 | 26.38 | 26.68 | -3.02% | 3.03 | 7.26% |
| 2025-06-30 | 26.10 | 27.87 | 25.79 | 27.51 | +3.62% | 4.22 | 9.97% |
| 2025-06-27 | 26.10 | 26.81 | 25.65 | 26.55 | +3.31% | 3.89 | 9.47% |
| 2025-06-26 | 25.36 | 26.51 | 25.30 | 25.70 | +0.90% | 3.85 | 9.52% |
| 2025-06-25 | 24.66 | 25.75 | 24.61 | 25.47 | +3.03% | 3.20 | 8.10% |