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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.39 | 8.44 | 8.36 | 8.39 | -0.19% | 0.33 | 0.66% |
| 2025-05-26 | 8.46 | 8.50 | 8.38 | 8.41 | -0.64% | 0.37 | 0.73% |
| 2025-05-23 | 8.48 | 8.54 | 8.45 | 8.46 | -0.18% | 0.34 | 0.68% |
| 2025-05-22 | 8.56 | 8.57 | 8.47 | 8.48 | -1.00% | 0.49 | 0.96% |
| 2025-05-21 | 8.60 | 8.61 | 8.53 | 8.57 | -0.27% | 0.36 | 0.71% |
| 2025-05-20 | 8.60 | 8.65 | 8.55 | 8.59 | -0.09% | 0.49 | 0.95% |
| 2025-05-19 | 8.51 | 8.62 | 8.50 | 8.60 | +0.73% | 0.50 | 0.98% |
| 2025-05-16 | 8.51 | 8.54 | 8.47 | 8.53 | +0.27% | 0.25 | 0.49% |
| 2025-05-15 | 8.54 | 8.57 | 8.51 | 8.51 | -0.46% | 0.26 | 0.51% |
| 2025-05-14 | 8.60 | 8.61 | 8.47 | 8.55 | -0.63% | 0.62 | 1.23% |
| 2025-05-13 | 8.60 | 8.64 | 8.57 | 8.60 | +0.45% | 0.55 | 1.07% |
| 2025-05-12 | 8.60 | 8.61 | 8.54 | 8.57 | -0.18% | 0.45 | 0.88% |
| 2025-05-09 | 8.63 | 8.65 | 8.52 | 8.58 | -0.09% | 0.53 | 1.03% |
| 2025-05-08 | 8.57 | 8.61 | 8.50 | 8.59 | +0.27% | 0.63 | 1.23% |
| 2025-05-07 | 8.47 | 8.62 | 8.47 | 8.57 | +1.10% | 0.86 | 1.69% |
| 2025-05-06 | 8.57 | 8.60 | 8.41 | 8.47 | -1.00% | 1.52 | 3.01% |