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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.50 | 30.27 | 26.52 | 26.85 | -5.36% | 5.21 | 13.27% |
| 2026-01-15 | 27.40 | 29.18 | 26.90 | 28.37 | +1.76% | 5.50 | 13.99% |
| 2026-01-14 | 27.39 | 30.26 | 27.39 | 27.88 | +6.70% | 6.94 | 17.48% |
| 2026-01-13 | 26.91 | 27.30 | 25.52 | 26.13 | -2.86% | 3.94 | 10.77% |
| 2026-01-12 | 25.11 | 26.93 | 25.11 | 26.90 | +9.62% | 4.03 | 11.03% |
| 2026-01-09 | 23.73 | 24.54 | 23.70 | 24.54 | +3.46% | 1.78 | 5.30% |
| 2026-01-08 | 23.31 | 23.85 | 23.11 | 23.72 | +2.24% | 1.06 | 3.23% |
| 2026-01-07 | 23.28 | 23.38 | 22.97 | 23.20 | -0.81% | 0.70 | 2.16% |
| 2026-01-06 | 23.18 | 23.55 | 22.92 | 23.39 | +0.95% | 0.77 | 2.37% |
| 2026-01-05 | 23.23 | 23.41 | 22.75 | 23.17 | +1.31% | 0.90 | 2.80% |
| 2025-12-31 | 22.35 | 23.05 | 22.22 | 22.87 | +2.33% | 0.78 | 2.48% |
| 2025-12-30 | 22.50 | 22.73 | 22.23 | 22.35 | -1.37% | 0.53 | 1.70% |
| 2025-12-29 | 22.68 | 22.85 | 22.40 | 22.66 | -0.13% | 0.47 | 1.49% |
| 2025-12-26 | 22.88 | 23.00 | 22.49 | 22.69 | -0.70% | 0.54 | 1.70% |
| 2025-12-25 | 22.25 | 23.05 | 22.20 | 22.85 | +2.60% | 0.79 | 2.49% |
| 2025-12-24 | 21.82 | 22.34 | 21.70 | 22.27 | +1.55% | 0.49 | 1.59% |
| 2025-12-23 | 22.52 | 22.59 | 21.81 | 21.93 | -2.66% | 0.65 | 2.11% |
| 2025-12-22 | 22.59 | 22.79 | 22.44 | 22.53 | -0.40% | 0.55 | 1.76% |
| 2025-12-19 | 22.76 | 23.40 | 22.50 | 22.62 | -0.92% | 0.74 | 2.34% |
| 2025-12-18 | 21.38 | 23.08 | 21.23 | 22.83 | +6.09% | 1.44 | 4.63% |