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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.53 | 25.23 | 24.53 | 24.83 | +1.02% | 0.92 | 2.65% |
| 2026-02-12 | 24.80 | 24.93 | 24.20 | 24.58 | 0.00% | 0.87 | 2.53% |
| 2026-02-11 | 24.62 | 24.87 | 24.30 | 24.58 | -0.49% | 0.78 | 2.27% |
| 2026-02-10 | 24.35 | 25.29 | 24.18 | 24.70 | +1.44% | 1.45 | 4.21% |
| 2026-02-09 | 23.50 | 24.53 | 23.50 | 24.35 | +4.91% | 1.39 | 4.13% |
| 2026-02-06 | 23.04 | 23.46 | 22.94 | 23.21 | +0.09% | 0.66 | 2.05% |
| 2026-02-05 | 23.27 | 23.72 | 23.18 | 23.19 | -1.07% | 0.67 | 2.07% |
| 2026-02-04 | 23.35 | 23.85 | 23.21 | 23.44 | +0.17% | 0.91 | 2.79% |
| 2026-02-03 | 23.22 | 23.40 | 22.91 | 23.40 | +2.59% | 0.87 | 2.69% |
| 2026-02-02 | 23.45 | 23.54 | 22.79 | 22.81 | -2.06% | 0.83 | 2.57% |
| 2026-01-30 | 23.80 | 23.98 | 23.01 | 23.29 | -2.39% | 1.15 | 3.56% |
| 2026-01-29 | 24.10 | 24.77 | 23.51 | 23.86 | -1.00% | 1.35 | 4.01% |
| 2026-01-28 | 24.75 | 24.95 | 24.03 | 24.10 | -2.47% | 1.08 | 3.20% |
| 2026-01-27 | 25.17 | 25.22 | 23.95 | 24.71 | -1.79% | 1.52 | 4.48% |
| 2026-01-26 | 26.32 | 26.47 | 24.66 | 25.16 | -4.15% | 2.11 | 6.01% |
| 2026-01-23 | 25.51 | 26.25 | 25.17 | 26.25 | +2.94% | 1.99 | 5.54% |
| 2026-01-22 | 25.13 | 25.78 | 25.02 | 25.50 | +0.95% | 1.37 | 3.88% |
| 2026-01-21 | 25.13 | 25.92 | 24.91 | 25.26 | +0.08% | 1.29 | 3.67% |
| 2026-01-20 | 26.45 | 26.73 | 24.95 | 25.24 | -4.47% | 2.55 | 7.19% |
| 2026-01-19 | 26.42 | 27.10 | 26.00 | 26.42 | -1.60% | 2.68 | 7.25% |