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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.98 | 9.07 | 8.94 | 8.95 | -0.33% | 0.44 | 0.85% |
| 2025-07-22 | 8.89 | 9.00 | 8.83 | 8.98 | +0.99% | 0.37 | 0.73% |
| 2025-07-21 | 8.81 | 8.90 | 8.78 | 8.89 | +1.11% | 0.35 | 0.69% |
| 2025-07-18 | 8.81 | 8.81 | 8.75 | 8.79 | +0.11% | 0.18 | 0.35% |
| 2025-07-17 | 8.77 | 8.80 | 8.73 | 8.78 | 0.00% | 0.22 | 0.44% |
| 2025-07-16 | 8.82 | 8.83 | 8.75 | 8.78 | -0.11% | 0.22 | 0.44% |
| 2025-07-15 | 8.90 | 8.91 | 8.75 | 8.79 | -1.31% | 0.29 | 0.59% |
| 2025-07-14 | 8.83 | 8.92 | 8.77 | 8.91 | +0.99% | 0.49 | 0.96% |
| 2025-07-11 | 8.89 | 8.90 | 8.80 | 8.82 | -0.66% | 0.33 | 0.65% |
| 2025-07-10 | 8.73 | 8.94 | 8.72 | 8.88 | +1.67% | 0.51 | 1.00% |
| 2025-07-09 | 8.70 | 8.79 | 8.68 | 8.73 | +0.34% | 0.35 | 0.69% |
| 2025-07-08 | 8.63 | 8.75 | 8.60 | 8.70 | +0.90% | 0.49 | 0.98% |
| 2025-07-07 | 8.55 | 8.64 | 8.55 | 8.63 | +0.68% | 0.30 | 0.62% |
| 2025-07-04 | 8.60 | 8.64 | 8.55 | 8.57 | -0.45% | 0.31 | 0.64% |
| 2025-07-03 | 8.58 | 8.62 | 8.54 | 8.61 | +0.46% | 0.34 | 0.69% |
| 2025-07-02 | 8.57 | 8.58 | 8.50 | 8.57 | +0.23% | 0.28 | 0.57% |
| 2025-07-01 | 8.58 | 8.64 | 8.50 | 8.55 | -0.45% | 0.26 | 0.54% |
| 2025-06-30 | 8.47 | 8.60 | 8.47 | 8.59 | +1.38% | 0.44 | 0.90% |
| 2025-06-27 | 8.43 | 8.54 | 8.43 | 8.47 | +0.70% | 0.46 | 0.94% |
| 2025-06-26 | 8.48 | 8.49 | 8.41 | 8.41 | -0.80% | 0.23 | 0.47% |