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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.39 | 22.88 | 22.21 | 22.82 | +2.19% | 1.70 | 5.43% |
| 2026-04-20 | 22.24 | 22.44 | 22.02 | 22.33 | +1.09% | 1.25 | 4.05% |
| 2026-04-17 | 22.03 | 22.20 | 21.68 | 22.09 | +0.59% | 1.09 | 3.59% |
| 2026-04-16 | 21.42 | 22.03 | 21.27 | 21.96 | +2.47% | 1.36 | 4.49% |
| 2026-04-15 | 21.85 | 21.85 | 21.36 | 21.43 | -1.20% | 0.84 | 2.81% |
| 2026-04-14 | 21.67 | 22.03 | 21.32 | 21.69 | +1.31% | 1.19 | 3.97% |
| 2026-04-13 | 21.00 | 21.45 | 20.90 | 21.41 | +1.13% | 1.09 | 3.71% |
| 2026-04-10 | 21.12 | 21.52 | 21.00 | 21.17 | 0.00% | 1.29 | 4.35% |
| 2026-04-09 | 21.40 | 21.69 | 20.93 | 21.17 | -2.17% | 1.36 | 4.60% |
| 2026-04-08 | 20.99 | 21.67 | 20.99 | 21.64 | +4.90% | 1.98 | 6.67% |
| 2026-04-07 | 20.43 | 20.99 | 20.43 | 20.63 | -0.29% | 1.31 | 4.55% |
| 2026-04-03 | 21.53 | 21.58 | 20.61 | 20.69 | -3.90% | 1.97 | 6.81% |
| 2026-04-02 | 21.82 | 21.98 | 21.33 | 21.53 | -3.06% | 3.20 | 10.70% |
| 2026-04-01 | 24.15 | 25.75 | 22.03 | 22.21 | -15.55% | 6.57 | 20.51% |
| 2026-03-31 | 27.39 | 27.68 | 26.27 | 26.30 | -3.87% | 2.51 | 6.74% |
| 2026-03-30 | 27.18 | 27.87 | 26.50 | 27.36 | -1.30% | 2.35 | 6.26% |
| 2026-03-27 | 27.53 | 28.45 | 27.32 | 27.72 | -1.28% | 2.24 | 5.78% |
| 2026-03-26 | 28.68 | 28.80 | 27.70 | 28.08 | -4.72% | 3.90 | 9.93% |
| 2026-03-25 | 27.77 | 29.83 | 27.42 | 29.47 | +4.84% | 5.86 | 14.80% |
| 2026-03-24 | 28.00 | 28.78 | 26.91 | 28.11 | +3.12% | 4.24 | 10.92% |