高华科技(688539)股票行情 高华科技股票行情 688539股票行情_爱股网
高华科技(688539)股票行情
高华科技(688539)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 35.46 | 35.38 | 0.13 | 0.37% | 35.00 | 36.05 | 26543 | 9435.80 | 2.53% | 0.00 |
| 2025-11-05 | 34.17 | 35.25 | 0.35 | 1.00% | 34.02 | 35.65 | 28785 | 10064.96 | 2.75% | 0.00 |
| 2025-11-04 | 36.20 | 34.90 | -1.55 | -4.25% | 34.73 | 36.77 | 34383 | 12174.98 | 3.28% | 0.00 |
| 2025-11-03 | 36.01 | 36.45 | 0.55 | 1.53% | 34.55 | 36.45 | 42745 | 15237.00 | 4.08% | 0.00 |
| 2025-10-31 | 36.81 | 35.90 | -1.03 | -2.79% | 35.81 | 36.92 | 36998 | 13411.06 | 3.53% | 0.00 |
| 2025-10-30 | 37.45 | 36.93 | -1.37 | -3.58% | 36.00 | 37.52 | 51714 | 19120.22 | 4.94% | 0.00 |
| 2025-10-29 | 38.60 | 38.30 | -0.83 | -2.12% | 38.20 | 39.80 | 40714 | 15743.45 | 3.89% | 0.00 |
| 2025-10-28 | 39.00 | 39.13 | -1.09 | -2.71% | 38.88 | 40.28 | 44447 | 17564.67 | 4.24% | 0.00 |
| 2025-10-27 | 39.90 | 40.22 | 0.62 | 1.57% | 39.02 | 41.24 | 78622 | 31485.50 | 7.51% | 0.00 |
| 2025-10-24 | 37.26 | 39.60 | 3.23 | 8.88% | 37.26 | 40.68 | 78974 | 30877.32 | 7.54% | 0.00 |
| 2025-10-23 | 37.20 | 36.37 | -0.89 | -2.39% | 35.46 | 37.25 | 46220 | 16676.60 | 4.41% | 0.00 |
| 2025-10-22 | 37.90 | 37.26 | -1.09 | -2.84% | 36.83 | 37.90 | 49013 | 18231.19 | 4.68% | 0.00 |
| 2025-10-21 | 34.13 | 38.35 | 4.66 | 13.83% | 34.01 | 38.60 | 109026 | 40159.32 | 10.41% | 0.00 |
| 2025-10-20 | 34.30 | 33.69 | 0.39 | 1.17% | 33.18 | 35.20 | 34220 | 11699.11 | 3.27% | 0.00 |
| 2025-10-17 | 35.11 | 33.30 | -2.16 | -6.09% | 33.20 | 35.58 | 37813 | 12959.89 | 3.61% | 0.00 |
| 2025-10-16 | 34.40 | 35.46 | 0.84 | 2.43% | 34.13 | 36.28 | 38584 | 13694.08 | 3.68% | 0.00 |
| 2025-10-15 | 33.25 | 34.62 | 1.66 | 5.04% | 32.67 | 35.02 | 35414 | 12123.22 | 3.38% | 0.00 |
| 2025-10-14 | 34.30 | 32.96 | -0.99 | -2.92% | 32.78 | 34.80 | 22583 | 7620.91 | 2.16% | 0.00 |
| 2025-10-13 | 32.58 | 33.95 | -0.17 | -0.50% | 32.12 | 34.13 | 19382 | 6477.24 | 1.85% | 0.00 |
| 2025-10-10 | 34.90 | 34.12 | -0.93 | -2.65% | 33.70 | 34.99 | 24126 | 8234.15 | 2.30% | 0.00 |
| 2025-10-09 | 35.00 | 35.05 | 0.15 | 0.43% | 34.48 | 35.77 | 39036 | 13745.58 | 3.73% | 0.00 |
| 2025-09-30 | 34.50 | 34.90 | 0.57 | 1.66% | 34.08 | 35.30 | 29928 | 10398.66 | 2.86% | 0.00 |
| 2025-09-29 | 32.82 | 34.33 | 1.51 | 4.60% | 32.56 | 34.60 | 31384 | 10588.41 | 3.00% | 0.00 |
| 2025-09-26 | 33.12 | 32.82 | -0.28 | -0.85% | 32.61 | 33.58 | 20732 | 6868.93 | 1.98% | 0.00 |
| 2025-09-25 | 33.99 | 33.10 | -0.65 | -1.93% | 32.96 | 34.20 | 22137 | 7387.11 | 2.11% | 0.00 |
| 2025-09-24 | 32.22 | 33.75 | 1.18 | 3.62% | 32.22 | 33.75 | 24585 | 8138.44 | 2.35% | 0.00 |
| 2025-09-23 | 33.02 | 32.57 | -0.25 | -0.76% | 31.61 | 33.50 | 26557 | 8573.61 | 2.54% | 0.00 |
| 2025-09-22 | 32.87 | 32.82 | -0.26 | -0.79% | 32.42 | 33.56 | 28620 | 9376.62 | 2.73% | 0.00 |
| 2025-09-19 | 33.85 | 33.08 | -0.80 | -2.36% | 32.82 | 34.35 | 27069 | 9080.78 | 2.58% | 0.00 |
| 2025-09-18 | 34.05 | 33.88 | -0.17 | -0.50% | 33.38 | 35.32 | 40634 | 13981.16 | 3.88% | 0.00 |
| 2025-09-17 | 33.80 | 34.05 | 0.05 | 0.15% | 33.42 | 34.30 | 26965 | 9121.87 | 2.57% | 0.00 |
| 2025-09-16 | 32.40 | 34.00 | 1.48 | 4.55% | 32.40 | 34.48 | 48208 | 16221.71 | 4.60% | 0.00 |
| 2025-09-15 | 32.66 | 32.52 | 0.02 | 0.06% | 32.42 | 33.19 | 26272 | 8627.09 | 2.51% | 0.00 |
| 2025-09-12 | 32.99 | 32.50 | -0.59 | -1.78% | 32.50 | 33.29 | 25669 | 8424.94 | 2.45% | 0.00 |
| 2025-09-11 | 32.45 | 33.09 | 0.54 | 1.66% | 32.05 | 33.10 | 32797 | 10723.02 | 3.13% | 0.00 |
| 2025-09-10 | 32.45 | 32.55 | -0.31 | -0.94% | 32.35 | 33.15 | 16405 | 5372.47 | 1.57% | 0.00 |
| 2025-09-09 | 33.51 | 32.86 | -0.94 | -2.78% | 32.53 | 34.00 | 31257 | 10376.39 | 2.98% | 0.00 |
| 2025-09-08 | 32.80 | 33.80 | 1.22 | 3.74% | 32.34 | 33.88 | 36103 | 12036.98 | 3.45% | 0.00 |
| 2025-09-05 | 31.64 | 32.58 | 0.96 | 3.04% | 31.64 | 32.69 | 24129 | 7780.96 | 2.30% | 0.00 |
| 2025-09-04 | 32.60 | 31.62 | -0.87 | -2.68% | 31.16 | 33.18 | 30970 | 9959.68 | 2.96% | 0.00 |
| 2025-09-03 | 33.28 | 32.49 | -0.79 | -2.37% | 32.39 | 33.59 | 30736 | 10092.01 | 2.94% | 0.00 |
| 2025-09-02 | 34.51 | 33.28 | -0.48 | -1.42% | 32.90 | 34.64 | 56818 | 19119.01 | 5.43% | 0.00 |
| 2025-09-01 | 35.12 | 33.76 | 1.08 | 3.30% | 33.68 | 36.51 | 85329 | 29790.00 | 8.15% | 0.00 |
| 2025-08-29 | 32.85 | 32.68 | -0.14 | -0.43% | 32.00 | 33.45 | 29386 | 9611.24 | 2.81% | 0.00 |
| 2025-08-28 | 32.98 | 32.82 | 0.14 | 0.43% | 31.60 | 34.34 | 61355 | 20137.00 | 5.86% | 0.00 |
| 2025-08-27 | 33.99 | 32.68 | -1.47 | -4.30% | 32.68 | 34.28 | 39173 | 13169.16 | 3.74% | 0.00 |
| 2025-08-26 | 34.25 | 34.15 | -0.35 | -1.01% | 33.61 | 35.16 | 35117 | 12051.22 | 3.35% | 0.10 |
| 2025-08-25 | 33.55 | 34.50 | 0.66 | 1.95% | 33.19 | 35.14 | 56566 | 19246.53 | 5.40% | 0.55 |
| 2025-08-22 | 35.00 | 33.84 | -0.53 | -1.54% | 33.76 | 35.00 | 41879 | 14299.81 | 4.00% | 0.00 |
| 2025-08-21 | 35.01 | 34.37 | -0.93 | -2.63% | 34.10 | 35.36 | 39793 | 13724.14 | 3.80% | 0.00 |
| 2025-08-20 | 35.12 | 35.30 | -0.27 | -0.76% | 34.15 | 35.88 | 48020 | 16788.83 | 4.59% | 0.00 |
| 2025-08-19 | 35.28 | 35.57 | 0.65 | 1.86% | 34.80 | 37.24 | 76172 | 27119.41 | 7.27% | 0.00 |
| 2025-08-18 | 35.47 | 34.92 | -0.49 | -1.38% | 34.36 | 35.65 | 62855 | 21903.22 | 6.00% | 0.00 |
| 2025-08-15 | 32.00 | 35.41 | 3.62 | 11.39% | 32.00 | 36.40 | 99172 | 34858.91 | 9.47% | 0.00 |
| 2025-08-14 | 34.23 | 31.79 | -1.77 | -5.27% | 31.78 | 34.23 | 62114 | 20297.03 | 5.93% | 0.00 |
| 2025-08-13 | 34.12 | 33.56 | -0.99 | -2.87% | 33.28 | 34.40 | 53033 | 17862.77 | 5.06% | 0.00 |
| 2025-08-12 | 33.30 | 34.55 | 0.81 | 2.40% | 33.12 | 34.79 | 72310 | 24543.08 | 6.91% | 0.00 |
| 2025-08-11 | 33.33 | 33.74 | 1.22 | 3.75% | 32.80 | 34.74 | 95659 | 32268.56 | 9.13% | 0.00 |
| 2025-08-08 | 30.62 | 32.52 | 2.15 | 7.08% | 30.62 | 33.67 | 115041 | 37001.21 | 10.99% | 0.00 |
| 2025-08-07 | 28.98 | 30.37 | 1.46 | 5.05% | 28.98 | 30.84 | 65341 | 19588.79 | 6.24% | 0.00 |
| 2025-08-06 | 28.50 | 28.91 | 0.36 | 1.26% | 28.50 | 29.09 | 26464 | 7642.09 | 2.53% | 0.00 |
| 2025-08-05 | 28.75 | 28.55 | -0.26 | -0.90% | 28.42 | 29.11 | 23792 | 6814.71 | 2.27% | 0.00 |
| 2025-08-04 | 27.61 | 28.81 | 0.90 | 3.22% | 27.61 | 28.87 | 34984 | 9980.29 | 3.34% | 0.00 |
| 2025-08-01 | 28.11 | 27.91 | -0.14 | -0.50% | 27.64 | 28.46 | 33126 | 9265.52 | 3.16% | 0.00 |
| 2025-07-31 | 28.05 | 28.05 | 0.27 | 0.97% | 27.59 | 28.85 | 47755 | 13457.78 | 4.56% | 0.00 |
| 2025-07-30 | 27.89 | 27.78 | -0.12 | -0.43% | 27.48 | 28.59 | 26886 | 7523.14 | 2.57% | 0.00 |
| 2025-07-29 | 27.97 | 27.90 | 0.01 | 0.04% | 27.53 | 27.97 | 23808 | 6601.78 | 2.27% | 0.00 |
| 2025-07-28 | 27.70 | 27.89 | 0.24 | 0.87% | 27.55 | 28.37 | 32234 | 9033.49 | 3.08% | 0.00 |
| 2025-07-25 | 27.04 | 27.65 | 0.73 | 2.71% | 26.80 | 27.80 | 39378 | 10810.44 | 3.76% | 0.00 |
| 2025-07-24 | 26.69 | 26.92 | 0.15 | 0.56% | 26.67 | 27.06 | 15863 | 4263.64 | 1.51% | 0.00 |
| 2025-07-23 | 26.80 | 26.77 | -0.03 | -0.11% | 26.57 | 27.09 | 15957 | 4284.01 | 1.52% | 0.00 |
| 2025-07-22 | 26.88 | 26.80 | -0.13 | -0.48% | 26.70 | 27.10 | 16032 | 4306.47 | 1.53% | 0.00 |
| 2025-07-21 | 26.84 | 26.93 | 0.09 | 0.34% | 26.71 | 26.98 | 14707 | 3949.11 | 1.40% | 0.00 |
| 2025-07-18 | 26.88 | 26.84 | -0.10 | -0.37% | 26.64 | 27.03 | 17601 | 4707.71 | 1.68% | 0.00 |
| 2025-07-17 | 26.49 | 26.94 | 0.58 | 2.20% | 26.27 | 27.04 | 30849 | 8256.83 | 2.95% | 0.00 |
| 2025-07-16 | 26.40 | 26.36 | -0.18 | -0.68% | 26.20 | 26.64 | 17574 | 4639.49 | 1.68% | 0.00 |
| 2025-07-15 | 26.79 | 26.54 | 0.04 | 0.15% | 26.22 | 27.28 | 29353 | 7861.30 | 2.80% | 0.00 |
| 2025-07-14 | 26.01 | 26.50 | 0.23 | 0.88% | 26.00 | 26.89 | 20337 | 5394.19 | 1.94% | 0.00 |
| 2025-07-11 | 26.08 | 26.27 | 0.18 | 0.69% | 25.96 | 26.37 | 16227 | 4251.03 | 1.55% | 0.00 |
| 2025-07-10 | 26.09 | 26.09 | -0.07 | -0.27% | 25.91 | 26.34 | 17337 | 4520.63 | 1.66% | 0.00 |
上证大盘股票行情在线 K线走势图
高华科技(688539)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
