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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.75 | 7.83 | 7.73 | 7.80 | +0.39% | 0.36 | 0.83% |
| 2025-12-17 | 7.82 | 7.83 | 7.68 | 7.77 | -0.77% | 0.49 | 1.13% |
| 2025-12-16 | 7.89 | 7.91 | 7.78 | 7.83 | -1.14% | 0.56 | 1.28% |
| 2025-12-15 | 7.76 | 7.98 | 7.71 | 7.92 | +2.06% | 1.16 | 2.64% |
| 2025-12-12 | 7.70 | 7.76 | 7.62 | 7.76 | +0.78% | 1.64 | 3.83% |
| 2025-12-11 | 7.81 | 7.82 | 7.68 | 7.70 | -1.28% | 0.79 | 1.83% |
| 2025-12-10 | 7.92 | 8.00 | 7.74 | 7.80 | -2.13% | 0.82 | 1.89% |
| 2025-12-09 | 8.18 | 8.18 | 7.97 | 7.97 | -2.57% | 0.79 | 1.76% |
| 2025-12-08 | 8.25 | 8.28 | 8.17 | 8.18 | -0.73% | 0.50 | 1.08% |
| 2025-12-05 | 8.35 | 8.36 | 8.17 | 8.24 | -1.20% | 0.57 | 1.24% |
| 2025-12-04 | 8.40 | 8.41 | 8.33 | 8.34 | -0.60% | 0.41 | 0.88% |
| 2025-12-03 | 8.43 | 8.47 | 8.34 | 8.39 | 0.00% | 0.49 | 1.05% |
| 2025-12-02 | 8.33 | 8.47 | 8.31 | 8.39 | +0.48% | 0.61 | 1.31% |
| 2025-12-01 | 8.50 | 8.53 | 8.32 | 8.35 | -1.76% | 0.72 | 1.54% |
| 2025-11-28 | 8.52 | 8.53 | 8.42 | 8.50 | -0.12% | 0.30 | 0.63% |
| 2025-11-27 | 8.39 | 8.54 | 8.37 | 8.51 | +1.55% | 0.52 | 1.11% |
| 2025-11-26 | 8.56 | 8.60 | 8.31 | 8.38 | -2.44% | 0.90 | 1.91% |
| 2025-11-25 | 8.62 | 8.67 | 8.54 | 8.59 | -0.23% | 0.66 | 1.39% |
| 2025-11-24 | 8.60 | 8.73 | 8.57 | 8.61 | +0.12% | 0.35 | 0.72% |
| 2025-11-21 | 8.72 | 8.74 | 8.56 | 8.60 | -1.71% | 0.61 | 1.26% |