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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.56 | 9.59 | 9.39 | 9.57 | -0.10% | 0.72 | 1.35% |
| 2026-04-21 | 9.40 | 9.59 | 9.18 | 9.58 | +1.81% | 0.97 | 1.86% |
| 2026-04-20 | 9.60 | 9.60 | 9.37 | 9.41 | -1.77% | 0.56 | 1.06% |
| 2026-04-17 | 9.76 | 9.76 | 9.50 | 9.58 | -1.84% | 0.48 | 0.90% |
| 2026-04-16 | 9.61 | 9.77 | 9.47 | 9.76 | +1.56% | 0.53 | 0.99% |
| 2026-04-15 | 9.63 | 9.70 | 9.53 | 9.61 | -0.21% | 0.32 | 0.61% |
| 2026-04-14 | 9.61 | 9.68 | 9.55 | 9.63 | +0.21% | 0.38 | 0.70% |
| 2026-04-13 | 9.72 | 9.91 | 9.53 | 9.61 | -1.84% | 0.79 | 1.47% |
| 2026-04-10 | 9.81 | 10.00 | 9.73 | 9.79 | +0.10% | 0.66 | 1.20% |
| 2026-04-09 | 9.81 | 9.81 | 9.43 | 9.78 | -0.31% | 0.79 | 1.48% |
| 2026-04-08 | 9.99 | 10.08 | 9.60 | 9.81 | +3.26% | 1.34 | 2.44% |
| 2026-04-07 | 9.31 | 9.54 | 9.25 | 9.50 | +2.15% | 0.56 | 1.06% |
| 2026-04-03 | 9.54 | 9.68 | 9.30 | 9.30 | -2.52% | 0.49 | 0.93% |
| 2026-04-02 | 9.42 | 9.70 | 9.32 | 9.54 | +1.81% | 0.86 | 1.62% |
| 2026-04-01 | 9.30 | 9.48 | 9.23 | 9.37 | +1.85% | 1.25 | 2.40% |
| 2026-03-31 | 9.30 | 9.33 | 9.14 | 9.20 | -1.18% | 0.72 | 1.41% |
| 2026-03-30 | 8.91 | 9.33 | 8.74 | 9.31 | +3.10% | 1.15 | 2.28% |
| 2026-03-27 | 8.88 | 9.26 | 8.83 | 9.03 | -2.59% | 1.69 | 3.36% |
| 2026-03-26 | 9.90 | 10.20 | 9.19 | 9.27 | -4.53% | 2.44 | 4.54% |
| 2026-03-25 | 9.50 | 9.71 | 9.43 | 9.71 | +2.21% | 0.82 | 1.54% |