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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.93 | 9.08 | 8.84 | 8.99 | +1.01% | 0.81 | 1.63% |
| 2026-02-13 | 8.90 | 9.05 | 8.85 | 8.90 | -0.34% | 0.57 | 1.15% |
| 2026-02-12 | 9.01 | 9.10 | 8.92 | 8.93 | -1.00% | 0.61 | 1.22% |
| 2026-02-11 | 8.98 | 9.12 | 8.90 | 9.02 | 0.00% | 0.60 | 1.20% |
| 2026-02-10 | 9.15 | 9.19 | 9.00 | 9.02 | -0.55% | 0.58 | 1.15% |
| 2026-02-09 | 9.50 | 9.50 | 9.03 | 9.07 | -1.20% | 1.17 | 2.31% |
| 2026-02-06 | 8.81 | 9.25 | 8.75 | 9.18 | +3.96% | 1.77 | 3.50% |
| 2026-02-05 | 8.88 | 9.08 | 8.81 | 8.83 | -0.45% | 0.65 | 1.31% |
| 2026-02-04 | 8.72 | 8.89 | 8.70 | 8.87 | +1.14% | 0.56 | 1.15% |
| 2026-02-03 | 8.73 | 8.80 | 8.64 | 8.77 | +0.80% | 0.74 | 1.51% |
| 2026-02-02 | 8.88 | 8.98 | 8.66 | 8.70 | -1.58% | 1.16 | 2.35% |
| 2026-01-30 | 8.59 | 8.87 | 8.51 | 8.84 | +2.91% | 1.23 | 2.54% |
| 2026-01-29 | 8.57 | 8.66 | 8.52 | 8.59 | +0.23% | 0.50 | 1.05% |
| 2026-01-28 | 8.53 | 8.68 | 8.53 | 8.57 | -0.35% | 0.59 | 1.23% |
| 2026-01-27 | 8.60 | 8.90 | 8.52 | 8.60 | -0.12% | 0.97 | 2.02% |
| 2026-01-26 | 8.73 | 8.73 | 8.55 | 8.61 | -1.49% | 0.84 | 1.76% |
| 2026-01-23 | 8.70 | 8.77 | 8.65 | 8.74 | +0.34% | 0.69 | 1.42% |
| 2026-01-22 | 8.64 | 8.78 | 8.58 | 8.71 | +0.69% | 0.74 | 1.53% |
| 2026-01-21 | 8.62 | 8.70 | 8.52 | 8.65 | +0.23% | 0.66 | 1.38% |
| 2026-01-20 | 8.50 | 8.76 | 8.48 | 8.63 | +1.41% | 0.93 | 1.93% |