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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.55 | 9.65 | 9.30 | 9.50 | +0.85% | 0.83 | 1.58% |
| 2026-03-23 | 9.49 | 9.79 | 9.39 | 9.42 | -1.88% | 1.14 | 2.15% |
| 2026-03-20 | 9.89 | 9.96 | 9.55 | 9.60 | -2.44% | 0.82 | 1.51% |
| 2026-03-19 | 9.85 | 10.02 | 9.77 | 9.84 | -1.30% | 0.64 | 1.16% |
| 2026-03-18 | 9.85 | 10.02 | 9.80 | 9.97 | +1.22% | 0.67 | 1.21% |
| 2026-03-17 | 10.17 | 10.19 | 9.80 | 9.85 | -3.05% | 1.46 | 2.64% |
| 2026-03-16 | 10.17 | 10.26 | 10.00 | 10.16 | -0.20% | 1.70 | 3.01% |
| 2026-03-13 | 10.30 | 10.42 | 10.13 | 10.18 | -1.74% | 1.30 | 2.29% |
| 2026-03-12 | 9.93 | 10.47 | 9.80 | 10.36 | +3.70% | 2.60 | 4.57% |
| 2026-03-11 | 9.68 | 10.10 | 9.64 | 9.99 | +2.78% | 1.68 | 3.05% |
| 2026-03-10 | 9.56 | 9.73 | 9.42 | 9.72 | +1.67% | 1.57 | 2.93% |
| 2026-03-09 | 9.19 | 9.67 | 9.09 | 9.56 | +3.35% | 3.11 | 5.91% |
| 2026-03-06 | 8.95 | 9.33 | 8.94 | 9.25 | +2.89% | 1.82 | 3.54% |
| 2026-03-05 | 8.88 | 9.07 | 8.85 | 8.99 | +2.63% | 0.83 | 1.67% |
| 2026-03-04 | 8.85 | 8.95 | 8.66 | 8.76 | -1.46% | 0.93 | 1.89% |
| 2026-03-03 | 8.86 | 9.16 | 8.85 | 8.89 | 0.00% | 1.40 | 2.79% |
| 2026-03-02 | 8.97 | 9.11 | 8.79 | 8.89 | -2.74% | 1.39 | 2.80% |
| 2026-02-27 | 9.32 | 9.32 | 9.10 | 9.14 | -2.35% | 0.99 | 1.94% |
| 2026-02-26 | 9.14 | 9.36 | 9.11 | 9.36 | +2.41% | 1.40 | 2.71% |
| 2026-02-25 | 8.98 | 9.26 | 8.98 | 9.14 | +1.67% | 1.23 | 2.41% |