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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.79 | 8.80 | 8.70 | 8.75 | -0.23% | 0.34 | 0.70% |
| 2025-11-19 | 8.83 | 8.84 | 8.73 | 8.77 | -0.45% | 0.43 | 0.89% |
| 2025-11-18 | 8.91 | 9.00 | 8.80 | 8.81 | -1.56% | 0.54 | 1.10% |
| 2025-11-17 | 9.01 | 9.05 | 8.91 | 8.95 | -0.78% | 0.63 | 1.26% |
| 2025-11-14 | 9.06 | 9.18 | 9.00 | 9.02 | -0.55% | 0.76 | 1.50% |
| 2025-11-13 | 9.02 | 9.10 | 9.01 | 9.07 | +0.55% | 0.37 | 0.74% |
| 2025-11-12 | 9.08 | 9.17 | 9.02 | 9.02 | -0.77% | 0.50 | 0.99% |
| 2025-11-11 | 9.14 | 9.16 | 9.07 | 9.09 | -0.33% | 0.46 | 0.90% |
| 2025-11-10 | 9.14 | 9.19 | 9.07 | 9.12 | -0.22% | 0.49 | 0.97% |
| 2025-11-07 | 9.17 | 9.21 | 9.12 | 9.14 | -0.98% | 0.48 | 0.94% |
| 2025-11-06 | 9.20 | 9.28 | 9.11 | 9.23 | +0.22% | 0.57 | 1.12% |
| 2025-11-05 | 9.00 | 9.23 | 8.97 | 9.21 | +2.33% | 0.92 | 1.81% |
| 2025-11-04 | 9.10 | 9.13 | 8.97 | 9.00 | -1.10% | 0.60 | 1.18% |
| 2025-11-03 | 8.83 | 9.15 | 8.79 | 9.10 | +3.29% | 1.04 | 2.07% |
| 2025-10-31 | 8.64 | 8.85 | 8.63 | 8.81 | +1.73% | 1.05 | 2.16% |
| 2025-10-30 | 8.87 | 8.87 | 8.65 | 8.66 | -2.48% | 1.08 | 2.23% |
| 2025-10-29 | 8.90 | 8.92 | 8.76 | 8.88 | -0.34% | 0.92 | 1.88% |
| 2025-10-28 | 9.10 | 9.12 | 8.85 | 8.91 | -2.09% | 0.89 | 1.78% |
| 2025-10-27 | 9.10 | 9.16 | 8.98 | 9.10 | 0.00% | 0.71 | 1.40% |
| 2025-10-24 | 9.35 | 9.36 | 9.06 | 9.10 | -2.26% | 1.10 | 2.17% |