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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.26 | 9.35 | 9.18 | 9.35 | +0.95% | 0.68 | 1.28% |
| 2025-08-19 | 9.27 | 9.41 | 9.18 | 9.26 | -0.42% | 0.64 | 1.20% |
| 2025-08-18 | 9.06 | 9.30 | 9.02 | 9.30 | +2.58% | 0.84 | 1.61% |
| 2025-08-15 | 8.99 | 9.09 | 8.94 | 9.06 | +1.53% | 0.40 | 0.78% |
| 2025-08-14 | 9.09 | 9.09 | 8.92 | 8.93 | -1.40% | 0.30 | 0.58% |
| 2025-08-13 | 9.13 | 9.19 | 9.05 | 9.06 | -0.75% | 0.32 | 0.63% |
| 2025-08-12 | 9.12 | 9.20 | 9.08 | 9.12 | +0.21% | 0.29 | 0.55% |
| 2025-08-11 | 8.96 | 9.12 | 8.92 | 9.10 | +1.30% | 0.40 | 0.78% |
| 2025-08-08 | 8.90 | 9.00 | 8.89 | 8.99 | +0.55% | 0.22 | 0.42% |
| 2025-08-07 | 9.00 | 9.00 | 8.90 | 8.94 | -0.11% | 0.21 | 0.42% |
| 2025-08-06 | 8.91 | 8.97 | 8.86 | 8.95 | +0.44% | 0.23 | 0.45% |
| 2025-08-05 | 8.85 | 8.92 | 8.81 | 8.91 | +1.11% | 0.24 | 0.47% |
| 2025-08-04 | 8.79 | 8.81 | 8.70 | 8.81 | 0.00% | 0.24 | 0.48% |
| 2025-08-01 | 8.81 | 8.84 | 8.77 | 8.81 | +0.11% | 0.30 | 0.60% |
| 2025-07-31 | 8.92 | 8.95 | 8.74 | 8.80 | -1.53% | 0.47 | 0.94% |
| 2025-07-30 | 9.03 | 9.04 | 8.89 | 8.94 | -0.86% | 0.40 | 0.78% |
| 2025-07-29 | 9.37 | 9.40 | 8.98 | 9.02 | -2.12% | 0.66 | 1.29% |
| 2025-07-28 | 9.05 | 9.52 | 8.94 | 9.21 | +2.49% | 1.11 | 2.11% |
| 2025-07-25 | 9.02 | 9.06 | 8.98 | 8.99 | 0.00% | 0.27 | 0.52% |
| 2025-07-24 | 8.94 | 9.03 | 8.88 | 8.99 | +0.44% | 0.31 | 0.61% |