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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.16 | 23.39 | 22.64 | 23.03 | -0.48% | 0.61 | 1.90% |
| 2025-11-18 | 23.21 | 23.26 | 22.91 | 23.14 | -0.56% | 0.48 | 1.50% |
| 2025-11-17 | 22.89 | 23.42 | 22.89 | 23.27 | +2.06% | 0.65 | 2.00% |
| 2025-11-14 | 22.75 | 23.11 | 22.63 | 22.80 | +0.22% | 0.39 | 1.21% |
| 2025-11-13 | 22.60 | 22.86 | 22.48 | 22.75 | +0.49% | 0.30 | 0.96% |
| 2025-11-12 | 22.92 | 22.96 | 22.43 | 22.64 | -1.14% | 0.42 | 1.34% |
| 2025-11-11 | 23.19 | 23.30 | 22.88 | 22.90 | -1.17% | 0.40 | 1.24% |
| 2025-11-10 | 23.32 | 23.46 | 23.16 | 23.17 | -0.69% | 0.37 | 1.16% |
| 2025-11-07 | 23.30 | 23.40 | 23.10 | 23.33 | 0.00% | 0.37 | 1.16% |
| 2025-11-06 | 23.68 | 23.68 | 23.26 | 23.33 | -1.56% | 0.52 | 1.60% |
| 2025-11-05 | 23.70 | 23.90 | 23.56 | 23.70 | -0.42% | 0.39 | 1.19% |
| 2025-11-04 | 24.03 | 24.10 | 23.66 | 23.80 | -0.75% | 0.47 | 1.42% |
| 2025-11-03 | 23.53 | 24.03 | 23.42 | 23.98 | +1.87% | 0.84 | 2.55% |
| 2025-10-31 | 23.16 | 23.86 | 23.02 | 23.54 | +1.99% | 0.68 | 2.09% |
| 2025-10-30 | 23.35 | 23.50 | 23.00 | 23.08 | -1.49% | 0.70 | 2.16% |
| 2025-10-29 | 23.80 | 23.88 | 23.24 | 23.43 | -1.55% | 0.77 | 2.38% |
| 2025-10-28 | 23.30 | 24.14 | 23.12 | 23.80 | +2.15% | 1.11 | 3.34% |
| 2025-10-27 | 22.82 | 23.57 | 22.60 | 23.30 | +2.73% | 0.94 | 2.92% |
| 2025-10-24 | 22.59 | 23.11 | 22.58 | 22.68 | +0.93% | 0.63 | 2.00% |
| 2025-10-23 | 22.44 | 22.55 | 22.03 | 22.47 | +0.13% | 0.40 | 1.31% |