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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.55 | 22.66 | 22.27 | 22.44 | -0.84% | 0.36 | 1.16% |
| 2025-10-21 | 22.55 | 22.80 | 22.37 | 22.63 | +0.49% | 0.49 | 1.57% |
| 2025-10-20 | 22.16 | 22.62 | 22.16 | 22.52 | +2.36% | 0.45 | 1.43% |
| 2025-10-17 | 22.38 | 22.78 | 22.00 | 22.00 | -1.79% | 0.46 | 1.50% |
| 2025-10-16 | 23.04 | 23.07 | 22.35 | 22.40 | -2.40% | 0.51 | 1.61% |
| 2025-10-15 | 22.81 | 23.15 | 22.56 | 22.95 | +0.61% | 0.42 | 1.31% |
| 2025-10-14 | 23.25 | 23.45 | 22.72 | 22.81 | -1.89% | 0.59 | 1.84% |
| 2025-10-13 | 22.54 | 23.42 | 21.86 | 23.25 | +1.66% | 0.81 | 2.54% |
| 2025-10-10 | 22.96 | 23.16 | 22.77 | 22.87 | -0.31% | 0.51 | 1.59% |
| 2025-10-09 | 23.15 | 23.30 | 22.79 | 22.94 | -0.69% | 0.58 | 1.83% |
| 2025-09-30 | 22.64 | 23.28 | 22.50 | 23.10 | +2.53% | 0.60 | 1.86% |
| 2025-09-29 | 22.34 | 22.62 | 21.84 | 22.53 | +1.08% | 0.57 | 1.84% |
| 2025-09-26 | 22.67 | 22.82 | 22.26 | 22.29 | -1.33% | 0.51 | 1.62% |
| 2025-09-25 | 22.84 | 23.03 | 22.55 | 22.59 | -1.09% | 0.53 | 1.68% |
| 2025-09-24 | 22.50 | 22.92 | 22.21 | 22.84 | +1.29% | 0.70 | 2.21% |
| 2025-09-23 | 23.27 | 23.52 | 21.53 | 22.55 | -3.09% | 1.36 | 4.42% |
| 2025-09-22 | 23.35 | 23.38 | 22.99 | 23.27 | +0.22% | 0.42 | 1.31% |
| 2025-09-19 | 23.79 | 24.03 | 23.12 | 23.22 | -1.98% | 0.63 | 1.91% |
| 2025-09-18 | 23.90 | 24.35 | 23.40 | 23.69 | -1.21% | 0.93 | 2.81% |
| 2025-09-17 | 24.00 | 24.15 | 23.83 | 23.98 | -0.37% | 0.50 | 1.49% |