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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.41 | 23.82 | 23.07 | 23.80 | +1.62% | 1.33 | 6.69% |
| 2025-05-23 | 23.77 | 24.33 | 23.22 | 23.42 | -2.74% | 2.37 | 11.87% |
| 2025-05-22 | 23.98 | 25.21 | 23.78 | 24.08 | +0.54% | 3.40 | 16.46% |
| 2025-05-21 | 24.15 | 24.38 | 23.65 | 23.95 | -0.79% | 1.90 | 9.41% |
| 2025-05-20 | 24.62 | 24.73 | 23.96 | 24.14 | -1.47% | 2.16 | 10.62% |
| 2025-05-19 | 24.85 | 25.25 | 24.20 | 24.50 | -1.88% | 2.85 | 13.75% |
| 2025-05-16 | 25.34 | 26.11 | 24.80 | 24.97 | -2.65% | 3.58 | 16.80% |
| 2025-05-15 | 26.59 | 27.22 | 25.10 | 25.65 | -7.60% | 5.52 | 25.22% |
| 2025-05-14 | 26.80 | 29.00 | 26.30 | 27.76 | +2.93% | 6.80 | 28.93% |
| 2025-05-13 | 29.06 | 29.33 | 26.57 | 26.97 | -3.40% | 8.12 | 34.43% |
| 2025-05-12 | 23.40 | 27.92 | 22.88 | 27.92 | +19.98% | 4.04 | 17.87% |
| 2025-05-09 | 23.89 | 24.59 | 23.09 | 23.27 | -5.14% | 3.04 | 15.31% |
| 2025-05-08 | 21.69 | 24.53 | 21.68 | 24.53 | +13.15% | 3.21 | 16.50% |
| 2025-05-07 | 21.50 | 22.33 | 21.29 | 21.68 | +2.46% | 1.66 | 9.06% |
| 2025-05-06 | 20.60 | 21.16 | 20.54 | 21.16 | +3.07% | 0.68 | 3.89% |