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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.71 | 24.07 | 23.66 | 24.07 | +1.09% | 0.48 | 1.44% |
| 2025-09-15 | 23.90 | 23.92 | 23.63 | 23.81 | -0.54% | 0.50 | 1.50% |
| 2025-09-12 | 24.06 | 24.30 | 23.88 | 23.94 | -0.58% | 0.56 | 1.68% |
| 2025-09-11 | 23.87 | 24.12 | 23.53 | 24.08 | +0.92% | 0.79 | 2.37% |
| 2025-09-10 | 24.04 | 24.42 | 23.85 | 23.86 | -0.75% | 0.56 | 1.67% |
| 2025-09-09 | 24.46 | 24.50 | 23.90 | 24.04 | -2.00% | 0.74 | 2.21% |
| 2025-09-08 | 23.61 | 24.62 | 23.58 | 24.53 | +3.94% | 1.16 | 3.46% |
| 2025-09-05 | 23.39 | 23.60 | 23.11 | 23.60 | +1.51% | 0.65 | 2.00% |
| 2025-09-04 | 23.59 | 24.04 | 22.88 | 23.25 | -1.40% | 0.96 | 2.93% |
| 2025-09-03 | 25.10 | 25.27 | 23.50 | 23.58 | -6.28% | 1.31 | 3.88% |
| 2025-09-02 | 25.75 | 25.75 | 24.58 | 25.16 | -2.52% | 1.14 | 3.27% |
| 2025-09-01 | 25.94 | 26.05 | 25.65 | 25.81 | -0.50% | 0.88 | 2.45% |
| 2025-08-29 | 26.18 | 26.45 | 25.81 | 25.94 | -1.48% | 1.08 | 2.98% |
| 2025-08-28 | 26.14 | 26.79 | 25.06 | 26.33 | +0.57% | 1.84 | 5.09% |
| 2025-08-27 | 27.02 | 27.84 | 26.15 | 26.18 | -3.07% | 2.45 | 6.51% |
| 2025-08-26 | 27.03 | 27.48 | 26.69 | 27.01 | -0.81% | 1.54 | 4.08% |
| 2025-08-25 | 27.23 | 27.37 | 26.79 | 27.23 | 0.00% | 2.26 | 5.34% |
| 2025-08-22 | 27.12 | 27.44 | 26.94 | 27.23 | +0.29% | 1.75 | 4.12% |
| 2025-08-21 | 27.38 | 27.75 | 27.03 | 27.15 | -2.09% | 2.34 | 5.51% |
| 2025-08-20 | 27.47 | 28.20 | 26.60 | 27.73 | +3.16% | 4.75 | 11.06% |