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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.88 | 22.39 | 20.95 | 21.52 | -1.82% | 0.93 | 3.12% |
| 2025-12-16 | 22.44 | 22.56 | 21.58 | 21.92 | -2.66% | 0.90 | 2.95% |
| 2025-12-15 | 22.20 | 22.83 | 21.77 | 22.52 | +0.90% | 0.88 | 2.84% |
| 2025-12-12 | 22.61 | 23.32 | 22.20 | 22.32 | -1.89% | 1.16 | 3.67% |
| 2025-12-11 | 23.20 | 23.43 | 22.69 | 22.75 | -1.94% | 0.64 | 1.99% |
| 2025-12-10 | 23.50 | 23.85 | 23.08 | 23.20 | -1.61% | 0.74 | 2.27% |
| 2025-12-09 | 23.89 | 24.08 | 23.53 | 23.58 | -0.17% | 0.98 | 2.97% |
| 2025-12-08 | 23.60 | 24.56 | 23.56 | 23.62 | +1.29% | 1.31 | 3.95% |
| 2025-12-05 | 22.71 | 23.38 | 22.42 | 23.32 | +3.09% | 1.19 | 3.73% |
| 2025-12-04 | 23.06 | 23.72 | 22.52 | 22.62 | -2.29% | 1.11 | 3.50% |
| 2025-12-03 | 23.41 | 23.99 | 22.41 | 23.15 | -1.53% | 1.75 | 5.44% |
| 2025-12-02 | 23.83 | 23.86 | 23.36 | 23.51 | -1.18% | 0.88 | 2.70% |
| 2025-12-01 | 24.12 | 24.46 | 23.67 | 23.79 | -0.34% | 1.59 | 4.78% |
| 2025-11-28 | 22.81 | 24.40 | 22.70 | 23.87 | +4.65% | 2.17 | 6.60% |
| 2025-11-27 | 23.52 | 23.55 | 22.81 | 22.81 | -3.39% | 1.24 | 3.88% |
| 2025-11-26 | 24.20 | 24.28 | 23.54 | 23.61 | -3.08% | 1.36 | 4.10% |
| 2025-11-25 | 24.53 | 24.68 | 24.25 | 24.36 | -2.05% | 2.08 | 6.10% |
| 2025-11-24 | 24.50 | 25.03 | 24.09 | 24.87 | +2.98% | 2.78 | 8.17% |
| 2025-11-21 | 22.92 | 25.00 | 22.23 | 24.15 | +3.43% | 2.67 | 8.09% |
| 2025-11-20 | 22.96 | 23.64 | 22.44 | 23.35 | +1.39% | 0.95 | 2.95% |