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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.03 | 28.78 | 27.00 | 27.26 | -4.82% | 3.97 | 10.24% |
| 2026-03-20 | 28.95 | 30.49 | 28.10 | 28.64 | -2.45% | 5.40 | 13.28% |
| 2026-03-19 | 27.75 | 30.61 | 27.66 | 29.36 | +4.37% | 6.51 | 16.08% |
| 2026-03-18 | 28.12 | 28.18 | 27.46 | 28.13 | +1.74% | 1.65 | 4.28% |
| 2026-03-17 | 28.76 | 29.05 | 27.61 | 27.65 | -4.09% | 2.58 | 6.58% |
| 2026-03-16 | 28.40 | 29.48 | 28.11 | 28.83 | +1.05% | 3.04 | 7.54% |
| 2026-03-13 | 29.55 | 29.80 | 28.45 | 28.53 | -4.33% | 3.69 | 9.15% |
| 2026-03-12 | 31.76 | 31.76 | 29.53 | 29.82 | -6.64% | 5.96 | 14.15% |
| 2026-03-11 | 32.40 | 33.58 | 31.69 | 31.94 | -3.18% | 5.84 | 12.99% |
| 2026-03-10 | 31.20 | 33.31 | 31.20 | 32.99 | -2.05% | 6.56 | 14.42% |
| 2026-03-09 | 32.76 | 36.30 | 32.50 | 33.68 | +2.06% | 9.91 | 20.76% |
| 2026-03-06 | 31.86 | 34.79 | 30.95 | 33.00 | -1.76% | 8.21 | 18.20% |
| 2026-03-05 | 37.00 | 37.30 | 33.28 | 33.59 | -9.95% | 10.47 | 21.98% |
| 2026-03-04 | 32.49 | 39.29 | 30.21 | 37.30 | +4.60% | 15.03 | 31.98% |
| 2026-03-03 | 35.66 | 35.66 | 34.80 | 35.66 | +19.99% | 9.44 | 19.08% |
| 2026-03-02 | 29.72 | 29.72 | 29.72 | 29.72 | +19.98% | 2.03 | 4.93% |
| 2026-02-27 | 24.53 | 24.81 | 24.46 | 24.77 | +0.32% | 0.70 | 2.05% |
| 2026-02-26 | 24.95 | 25.14 | 24.64 | 24.69 | -0.28% | 0.85 | 2.47% |
| 2026-02-25 | 24.89 | 25.00 | 24.62 | 24.76 | -0.56% | 0.79 | 2.29% |
| 2026-02-24 | 25.05 | 25.28 | 24.57 | 24.90 | +0.28% | 0.83 | 2.40% |