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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.46 | 8.48 | 8.39 | 8.48 | +0.23% | 0.36 | 0.75% |
| 2025-06-24 | 8.32 | 8.46 | 8.32 | 8.46 | +1.52% | 0.43 | 0.90% |
| 2025-06-23 | 8.32 | 8.33 | 8.24 | 8.33 | -0.23% | 0.22 | 0.47% |
| 2025-06-20 | 8.36 | 8.39 | 8.32 | 8.35 | -0.12% | 0.24 | 0.51% |
| 2025-06-19 | 8.40 | 8.41 | 8.33 | 8.36 | -0.46% | 0.23 | 0.49% |
| 2025-06-18 | 8.44 | 8.44 | 8.34 | 8.40 | -0.23% | 0.34 | 0.70% |
| 2025-06-17 | 8.43 | 8.47 | 8.40 | 8.42 | 0.00% | 0.21 | 0.44% |
| 2025-06-16 | 8.46 | 8.47 | 8.41 | 8.42 | -0.35% | 0.21 | 0.44% |
| 2025-06-13 | 8.58 | 8.58 | 8.44 | 8.45 | -1.25% | 0.39 | 0.81% |
| 2025-06-12 | 8.60 | 8.63 | 8.51 | 8.56 | -0.45% | 0.37 | 0.75% |
| 2025-06-11 | 8.58 | 8.63 | 8.56 | 8.60 | +0.11% | 0.29 | 0.58% |
| 2025-06-10 | 8.67 | 8.70 | 8.53 | 8.59 | -0.79% | 0.39 | 0.79% |
| 2025-06-09 | 8.69 | 8.72 | 8.59 | 8.66 | -0.34% | 0.32 | 0.66% |
| 2025-06-06 | 8.49 | 8.91 | 8.49 | 8.68 | +2.18% | 0.70 | 1.42% |
| 2025-06-05 | 8.57 | 8.60 | 8.47 | 8.50 | -0.80% | 0.28 | 0.57% |
| 2025-06-04 | 8.56 | 8.63 | 8.50 | 8.57 | +0.11% | 0.32 | 0.65% |
| 2025-06-03 | 8.47 | 8.57 | 8.45 | 8.56 | +1.20% | 0.50 | 0.98% |
| 2025-05-30 | 8.51 | 8.54 | 8.45 | 8.46 | -0.82% | 0.34 | 0.67% |
| 2025-05-29 | 8.51 | 8.53 | 8.46 | 8.53 | +0.46% | 0.34 | 0.68% |
| 2025-05-28 | 8.44 | 8.53 | 8.42 | 8.49 | +1.11% | 0.47 | 0.94% |