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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.29 | 24.88 | 24.00 | 24.72 | -1.04% | 2.18 | 5.71% |
| 2025-06-23 | 23.68 | 25.14 | 23.65 | 24.98 | +6.12% | 2.57 | 6.69% |
| 2025-06-20 | 23.62 | 24.44 | 23.46 | 23.54 | -2.45% | 1.49 | 7.45% |
| 2025-06-19 | 25.17 | 25.18 | 23.79 | 24.13 | -5.82% | 2.70 | 13.20% |
| 2025-06-18 | 24.94 | 26.20 | 24.89 | 25.62 | +1.71% | 4.03 | 18.71% |
| 2025-06-17 | 24.50 | 25.23 | 24.15 | 25.19 | +1.90% | 2.79 | 13.39% |
| 2025-06-16 | 24.82 | 25.06 | 24.46 | 24.72 | -0.32% | 3.11 | 14.96% |
| 2025-06-13 | 23.36 | 25.50 | 23.31 | 24.80 | +7.17% | 4.34 | 21.14% |
| 2025-06-12 | 23.09 | 23.37 | 22.91 | 23.14 | -0.43% | 0.73 | 3.73% |
| 2025-06-11 | 23.29 | 23.43 | 23.09 | 23.24 | -0.77% | 0.81 | 4.13% |
| 2025-06-10 | 24.06 | 24.18 | 22.91 | 23.42 | -3.22% | 1.76 | 8.93% |
| 2025-06-09 | 23.98 | 24.35 | 23.83 | 24.20 | +1.00% | 1.60 | 7.88% |
| 2025-06-06 | 23.80 | 24.98 | 23.74 | 23.96 | +1.18% | 2.31 | 11.27% |
| 2025-06-05 | 23.40 | 23.75 | 23.20 | 23.68 | +0.77% | 1.06 | 5.34% |
| 2025-06-04 | 23.73 | 24.10 | 23.40 | 23.50 | -1.09% | 1.22 | 6.14% |
| 2025-06-03 | 23.98 | 24.43 | 23.74 | 23.76 | +1.67% | 1.73 | 8.58% |
| 2025-05-30 | 23.98 | 23.99 | 23.29 | 23.37 | -1.85% | 1.10 | 5.53% |
| 2025-05-29 | 23.01 | 23.91 | 22.95 | 23.81 | +2.76% | 1.55 | 7.79% |
| 2025-05-28 | 23.85 | 24.00 | 23.05 | 23.17 | -2.77% | 1.43 | 7.29% |
| 2025-05-27 | 23.89 | 24.26 | 23.58 | 23.83 | +0.13% | 1.44 | 7.19% |