华旺科技 sh.605377
9.25
+0.98%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.16 | 9.40 | 9.12 | 9.25 | +0.98% | 0.44 | 0.86% |
| 2026-05-22 | 9.08 | 9.28 | 9.03 | 9.16 | +0.88% | 0.39 | 0.76% |
| 2026-05-21 | 9.18 | 9.28 | 9.00 | 9.08 | -1.63% | 0.79 | 1.55% |
| 2026-05-20 | 9.41 | 9.41 | 8.71 | 9.23 | -1.91% | 1.00 | 1.99% |
| 2026-05-19 | 9.36 | 9.47 | 9.30 | 9.41 | +0.21% | 0.48 | 0.93% |
| 2026-05-18 | 9.88 | 10.00 | 9.30 | 9.39 | -6.01% | 1.10 | 2.07% |
| 2026-05-15 | 10.06 | 10.41 | 9.94 | 9.99 | +0.10% | 0.77 | 1.36% |
| 2026-05-14 | 9.80 | 10.29 | 9.77 | 9.98 | +1.84% | 1.20 | 2.15% |
| 2026-05-13 | 10.09 | 10.09 | 9.76 | 9.80 | -2.87% | 0.75 | 1.37% |
| 2026-05-12 | 10.07 | 10.29 | 9.83 | 10.09 | +0.20% | 1.19 | 2.13% |
| 2026-05-11 | 10.00 | 10.30 | 9.79 | 10.07 | +0.10% | 1.44 | 2.58% |
| 2026-05-08 | 9.67 | 10.15 | 9.66 | 10.06 | +3.93% | 0.92 | 1.66% |
| 2026-05-07 | 9.73 | 9.90 | 9.60 | 9.68 | -1.22% | 0.66 | 1.22% |
| 2026-05-06 | 9.77 | 9.96 | 9.70 | 9.80 | -0.31% | 0.86 | 1.58% |
| 2026-04-30 | 9.44 | 10.00 | 9.30 | 9.83 | +3.91% | 1.43 | 2.63% |
| 2026-04-29 | 9.30 | 9.51 | 9.07 | 9.46 | +0.64% | 0.79 | 1.52% |
| 2026-04-28 | 9.33 | 9.57 | 9.27 | 9.40 | +0.43% | 0.50 | 0.95% |
| 2026-04-27 | 9.62 | 9.62 | 9.21 | 9.36 | -1.78% | 0.60 | 1.15% |
| 2026-04-24 | 9.60 | 9.60 | 9.40 | 9.53 | -0.73% | 0.47 | 0.90% |
| 2026-04-23 | 9.49 | 9.70 | 9.42 | 9.60 | +0.31% | 0.48 | 0.90% |