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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.35 | 8.56 | 8.35 | 8.51 | +1.43% | 0.69 | 1.46% |
| 2026-01-16 | 8.53 | 8.57 | 8.33 | 8.39 | -1.53% | 0.93 | 2.00% |
| 2026-01-15 | 8.52 | 8.60 | 8.44 | 8.52 | -0.12% | 0.76 | 1.59% |
| 2026-01-14 | 8.58 | 8.70 | 8.43 | 8.53 | -0.70% | 1.14 | 2.39% |
| 2026-01-13 | 8.65 | 8.70 | 8.44 | 8.59 | -0.35% | 1.12 | 2.35% |
| 2026-01-12 | 8.41 | 8.62 | 8.41 | 8.62 | +2.13% | 1.37 | 2.88% |
| 2026-01-09 | 8.47 | 8.61 | 8.37 | 8.44 | -0.24% | 0.82 | 1.74% |
| 2026-01-08 | 8.55 | 8.55 | 8.44 | 8.46 | -0.94% | 0.59 | 1.24% |
| 2026-01-07 | 8.63 | 8.67 | 8.50 | 8.54 | -1.16% | 0.88 | 1.84% |
| 2026-01-06 | 8.66 | 8.72 | 8.60 | 8.64 | -0.35% | 0.68 | 1.40% |
| 2026-01-05 | 8.54 | 8.72 | 8.42 | 8.67 | +1.52% | 1.11 | 2.32% |
| 2025-12-31 | 8.70 | 8.71 | 8.52 | 8.54 | -2.06% | 0.83 | 1.74% |
| 2025-12-30 | 8.79 | 8.82 | 8.66 | 8.72 | -0.91% | 0.97 | 1.99% |
| 2025-12-29 | 8.69 | 8.88 | 8.63 | 8.80 | +1.15% | 1.37 | 2.80% |
| 2025-12-26 | 8.75 | 8.88 | 8.66 | 8.70 | -1.58% | 1.34 | 2.75% |
| 2025-12-25 | 8.45 | 8.98 | 8.39 | 8.84 | +5.11% | 2.98 | 6.12% |
| 2025-12-24 | 8.54 | 8.54 | 8.36 | 8.41 | -0.59% | 1.16 | 2.48% |
| 2025-12-23 | 8.72 | 8.72 | 8.41 | 8.46 | -2.98% | 2.51 | 5.29% |
| 2025-12-22 | 8.12 | 8.72 | 8.12 | 8.72 | +9.96% | 2.30 | 4.82% |
| 2025-12-19 | 7.86 | 7.95 | 7.83 | 7.93 | +1.67% | 0.51 | 1.16% |