华海清科(688120)股票行情
华海清科(688120)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 |
|---|
| 2025-12-18 | 157.55 | 154.73 | -4.23 | -2.66% | 153.73 | 158.60 | 53885 | 83974.60 | 1.52% | 0.00 |
| 2025-12-17 | 157.02 | 158.96 | 3.96 | 2.55% | 152.14 | 159.21 | 59059 | 91963.12 | 1.67% | 0.00 |
| 2025-12-16 | 153.86 | 155.00 | -0.31 | -0.20% | 151.40 | 159.39 | 64883 | 101057.65 | 1.83% | 4.61 |
| 2025-12-15 | 155.01 | 155.31 | -0.69 | -0.44% | 153.05 | 159.57 | 72571 | 113634.61 | 2.05% | 2.00 |
| 2025-12-12 | 152.63 | 156.00 | 6.60 | 4.42% | 146.34 | 156.32 | 102198 | 155774.05 | 2.89% | 0.00 |
| 2025-12-11 | 146.20 | 149.40 | 4.77 | 3.30% | 146.20 | 155.68 | 84670 | 128781.86 | 2.39% | 2.00 |
| 2025-12-10 | 145.27 | 144.63 | -0.47 | -0.32% | 141.10 | 145.96 | 34163 | 48997.00 | 0.97% | 0.00 |
| 2025-12-09 | 141.07 | 145.10 | 2.13 | 1.49% | 141.02 | 147.00 | 56206 | 81715.91 | 1.59% | 2.00 |
| 2025-12-08 | 142.05 | 142.97 | 2.47 | 1.76% | 140.30 | 144.50 | 64576 | 92040.54 | 1.83% | 0.00 |
| 2025-12-05 | 137.80 | 140.50 | 1.50 | 1.08% | 135.88 | 141.09 | 53799 | 74814.74 | 1.52% | 0.00 |
| 2025-12-04 | 133.00 | 139.00 | 5.04 | 3.76% | 132.99 | 140.52 | 53746 | 73805.97 | 1.52% | 0.00 |
| 2025-12-03 | 137.05 | 133.96 | -3.27 | -2.38% | 133.69 | 137.46 | 35490 | 48035.76 | 1.00% | 0.00 |
| 2025-12-02 | 136.07 | 137.23 | 0.21 | 0.15% | 135.89 | 138.23 | 41383 | 56788.72 | 1.17% | 0.00 |
| 2025-12-01 | 135.50 | 137.02 | 2.02 | 1.50% | 134.64 | 137.47 | 63746 | 86922.39 | 1.80% | 0.00 |
| 2025-11-28 | 129.63 | 135.00 | 4.99 | 3.84% | 128.68 | 137.44 | 85854 | 115760.46 | 2.43% | 0.00 |
| 2025-11-27 | 129.41 | 130.01 | 0.76 | 0.59% | 129.41 | 133.33 | 48228 | 63454.32 | 1.36% | 0.00 |
| 2025-11-26 | 127.80 | 129.25 | 1.22 | 0.95% | 126.80 | 130.98 | 52399 | 67745.00 | 1.48% | 5.00 |
| 2025-11-25 | 128.88 | 128.03 | 0.67 | 0.53% | 127.39 | 129.33 | 40643 | 52172.23 | 1.15% | 0.00 |
| 2025-11-24 | 128.00 | 127.36 | 0.56 | 0.44% | 126.02 | 129.28 | 39735 | 50675.61 | 1.12% | 0.00 |
| 2025-11-21 | 130.33 | 126.80 | -4.75 | -3.61% | 126.18 | 132.34 | 51555 | 66176.82 | 1.46% | 0.00 |
| 2025-11-20 | 134.00 | 131.55 | -3.15 | -2.34% | 131.11 | 135.68 | 43092 | 57081.21 | 1.22% | 0.00 |
| 2025-11-19 | 135.41 | 134.70 | -1.70 | -1.25% | 134.34 | 138.30 | 32376 | 43978.71 | 0.92% | 0.00 |
| 2025-11-18 | 131.99 | 136.40 | 3.54 | 2.66% | 131.89 | 139.36 | 61350 | 83674.40 | 1.74% | 0.00 |
| 2025-11-17 | 139.77 | 132.86 | -4.64 | -3.37% | 131.91 | 139.77 | 63870 | 85710.05 | 1.81% | 0.00 |
| 2025-11-14 | 137.90 | 137.50 | -2.20 | -1.57% | 135.88 | 142.30 | 40652 | 56250.29 | 1.15% | 2.00 |
| 2025-11-13 | 139.40 | 139.70 | 0.25 | 0.18% | 138.50 | 144.79 | 49422 | 69689.85 | 1.40% | 0.00 |
| 2025-11-12 | 139.00 | 139.45 | -0.97 | -0.69% | 136.33 | 141.20 | 53564 | 74241.58 | 1.52% | 0.00 |
| 2025-11-11 | 145.06 | 140.42 | -3.05 | -2.13% | 140.00 | 149.23 | 65982 | 94825.66 | 1.87% | 0.00 |
| 2025-11-10 | 139.00 | 143.47 | 4.22 | 3.03% | 139.00 | 147.90 | 102842 | 148972.80 | 2.91% | 0.00 |
| 2025-11-07 | 139.00 | 139.25 | -1.43 | -1.02% | 138.42 | 141.00 | 44847 | 62626.07 | 1.27% | 0.00 |
| 2025-11-06 | 137.80 | 140.68 | 3.68 | 2.69% | 137.26 | 142.00 | 76385 | 106913.47 | 2.16% | 2.00 |
| 2025-11-05 | 135.74 | 137.00 | -1.80 | -1.30% | 134.74 | 138.47 | 49287 | 67342.73 | 1.39% | 0.00 |
| 2025-11-04 | 134.27 | 138.80 | 4.87 | 3.64% | 133.25 | 142.20 | 100831 | 140156.08 | 2.85% | 4.00 |
| 2025-11-03 | 135.79 | 133.93 | -3.41 | -2.48% | 130.30 | 137.33 | 88931 | 118008.91 | 2.52% | 3.18 |
| 2025-10-31 | 141.64 | 137.34 | -9.53 | -6.49% | 137.00 | 142.00 | 115281 | 160383.97 | 3.26% | 0.00 |
| 2025-10-30 | 150.33 | 146.87 | -3.42 | -2.28% | 146.43 | 152.50 | 68221 | 101531.70 | 1.93% | 0.00 |
| 2025-10-29 | 147.88 | 150.29 | 0.46 | 0.31% | 146.00 | 150.60 | 78185 | 116043.11 | 2.21% | 0.00 |
| 2025-10-28 | 149.62 | 149.83 | -0.98 | -0.65% | 148.00 | 153.81 | 73020 | 110389.17 | 2.07% | 0.00 |
| 2025-10-27 | 150.00 | 150.81 | 3.46 | 2.35% | 147.55 | 153.13 | 101684 | 153041.53 | 2.88% | 2.00 |
| 2025-10-24 | 144.11 | 147.35 | 4.61 | 3.23% | 143.80 | 147.93 | 117464 | 172103.00 | 3.32% | 0.00 |
| 2025-10-23 | 141.60 | 142.74 | 1.05 | 0.74% | 139.84 | 143.79 | 53369 | 75713.86 | 1.51% | 0.00 |
| 2025-10-22 | 142.00 | 141.69 | -1.31 | -0.92% | 139.61 | 144.44 | 62176 | 87958.00 | 1.76% | 0.00 |
| 2025-10-21 | 143.00 | 143.00 | 1.12 | 0.79% | 142.20 | 144.66 | 66798 | 95811.09 | 1.89% | 6.20 |
| 2025-10-20 | 144.88 | 141.88 | -0.22 | -0.15% | 140.89 | 146.68 | 65926 | 94673.80 | 1.87% | 0.00 |
| 2025-10-17 | 148.79 | 142.10 | -7.27 | -4.87% | 142.00 | 149.00 | 87921 | 127036.53 | 2.49% | 0.00 |
| 2025-10-16 | 149.01 | 149.37 | -0.90 | -0.60% | 148.46 | 153.85 | 68429 | 103440.38 | 1.94% | 0.00 |
| 2025-10-15 | 149.94 | 150.27 | 0.77 | 0.52% | 147.00 | 152.07 | 99059 | 148494.98 | 2.80% | 0.00 |
| 2025-10-14 | 169.88 | 149.50 | -17.23 | -10.33% | 149.00 | 169.99 | 163550 | 257732.45 | 4.63% | 0.00 |
| 2025-10-13 | 155.00 | 166.73 | 2.73 | 1.66% | 155.00 | 166.99 | 121942 | 197355.03 | 3.45% | 5.00 |
| 2025-10-10 | 158.82 | 164.00 | 1.80 | 1.11% | 157.34 | 165.99 | 124837 | 202263.16 | 3.53% | 5.70 |
| 2025-10-09 | 167.20 | 162.20 | -3.00 | -1.82% | 161.11 | 171.32 | 144482 | 239270.89 | 4.09% | 4.34 |
| 2025-09-30 | 166.00 | 165.20 | -2.67 | -1.59% | 162.70 | 171.60 | 123090 | 205108.78 | 3.48% | 14.00 |
| 2025-09-29 | 164.00 | 167.87 | 4.67 | 2.86% | 157.30 | 168.86 | 145430 | 233909.78 | 4.12% | 5.00 |
| 2025-09-26 | 157.00 | 163.20 | 6.04 | 3.84% | 155.80 | 169.88 | 151493 | 249468.31 | 4.29% | 14.65 |
| 2025-09-25 | 153.72 | 157.16 | 2.16 | 1.39% | 151.84 | 160.93 | 150957 | 235640.83 | 4.27% | 2.00 |
| 2025-09-24 | 137.59 | 155.00 | 18.03 | 13.16% | 136.36 | 164.00 | 219254 | 327646.34 | 6.20% | 0.00 |
| 2025-09-23 | 133.40 | 136.97 | 5.69 | 4.33% | 132.28 | 137.30 | 157286 | 211827.27 | 4.45% | 13.00 |
| 2025-09-22 | 132.00 | 131.28 | 0.59 | 0.45% | 129.51 | 132.90 | 107490 | 140772.92 | 3.04% | 0.00 |
| 2025-09-19 | 130.00 | 130.69 | 0.87 | 0.67% | 130.00 | 134.80 | 154853 | 205041.16 | 4.38% | 0.00 |
| 2025-09-18 | 125.98 | 129.82 | 3.82 | 3.03% | 125.00 | 135.55 | 181943 | 237494.30 | 5.15% | 0.00 |
| 2025-09-17 | 123.00 | 126.00 | 3.46 | 2.82% | 120.02 | 127.45 | 125272 | 155756.64 | 3.54% | 0.00 |
| 2025-09-16 | 118.00 | 122.54 | 4.54 | 3.85% | 118.00 | 126.36 | 147319 | 180082.66 | 4.17% | 0.00 |
| 2025-09-15 | 119.67 | 118.00 | -0.10 | -0.08% | 115.66 | 120.37 | 124777 | 146752.16 | 3.53% | 2.00 |
| 2025-09-12 | 118.05 | 118.10 | 0.04 | 0.03% | 117.09 | 120.86 | 93124 | 110904.41 | 2.64% | 2.00 |
| 2025-09-11 | 114.60 | 118.06 | 3.36 | 2.93% | 113.50 | 118.80 | 89107 | 104037.20 | 2.52% | 4.00 |
| 2025-09-10 | 115.00 | 114.70 | -0.63 | -0.55% | 114.70 | 116.60 | 47022 | 54316.93 | 1.33% | 0.00 |
| 2025-09-09 | 118.00 | 115.33 | -3.87 | -3.25% | 114.71 | 118.03 | 49385 | 57338.22 | 1.40% | 0.00 |
| 2025-09-08 | 117.41 | 119.20 | 1.70 | 1.45% | 115.25 | 119.74 | 68393 | 80097.20 | 1.94% | 6.00 |
| 2025-09-05 | 114.65 | 117.50 | 2.87 | 2.50% | 113.80 | 117.95 | 61831 | 71415.58 | 1.75% | 0.00 |
| 2025-09-04 | 121.00 | 114.63 | -5.85 | -4.86% | 112.60 | 121.54 | 93677 | 109340.13 | 2.65% | 0.00 |
| 2025-09-03 | 120.93 | 120.48 | -0.02 | -0.02% | 120.15 | 124.36 | 78071 | 95260.15 | 2.21% | 0.00 |
| 2025-09-02 | 127.04 | 120.50 | -7.67 | -5.98% | 119.70 | 129.50 | 98290 | 121541.43 | 2.78% | 5.00 |
| 2025-09-01 | 128.00 | 128.17 | 2.17 | 1.72% | 126.01 | 130.89 | 94272 | 120838.76 | 2.67% | 0.00 |
| 2025-08-29 | 130.90 | 126.00 | -3.99 | -3.07% | 125.00 | 130.98 | 87974 | 111229.57 | 2.49% | 14.28 |
| 2025-08-28 | 124.48 | 129.99 | 5.51 | 4.43% | 123.04 | 130.00 | 109719 | 138544.62 | 3.10% | 40.00 |
| 2025-08-27 | 124.93 | 124.48 | -1.42 | -1.13% | 123.68 | 132.15 | 120835 | 154209.66 | 3.42% | 0.00 |
| 2025-08-26 | 122.50 | 125.90 | 2.82 | 2.29% | 121.42 | 127.77 | 81747 | 102079.42 | 2.31% | 0.00 |
| 2025-08-25 | 127.25 | 123.08 | -1.77 | -1.42% | 121.00 | 132.89 | 148549 | 186686.58 | 4.20% | 0.00 |
| 2025-08-22 | 116.30 | 124.85 | 8.08 | 6.92% | 116.29 | 127.00 | 142667 | 174103.55 | 4.04% | 0.00 |
| 2025-08-21 | 116.51 | 116.77 | 0.27 | 0.23% | 115.30 | 118.12 | 86154 | 100579.73 | 2.44% | 0.00 |
上证大盘股票行情在线 K线走势图
华海清科(688120)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
