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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.29 | 9.33 | 9.22 | 9.31 | +0.11% | 0.56 | 1.08% |
| 2025-10-22 | 9.16 | 9.44 | 9.16 | 9.30 | +1.09% | 1.19 | 2.30% |
| 2025-10-21 | 9.23 | 9.31 | 9.16 | 9.20 | -0.22% | 0.71 | 1.38% |
| 2025-10-20 | 9.30 | 9.37 | 9.15 | 9.22 | -0.22% | 0.96 | 1.88% |
| 2025-10-17 | 9.33 | 9.46 | 9.23 | 9.24 | -0.96% | 0.90 | 1.73% |
| 2025-10-16 | 9.41 | 9.44 | 9.23 | 9.33 | -0.74% | 0.76 | 1.46% |
| 2025-10-15 | 9.35 | 9.45 | 9.30 | 9.40 | +0.43% | 0.90 | 1.72% |
| 2025-10-14 | 9.51 | 9.60 | 9.33 | 9.36 | -1.58% | 1.35 | 2.56% |
| 2025-10-13 | 9.27 | 9.52 | 9.22 | 9.51 | +0.53% | 1.48 | 2.83% |
| 2025-10-10 | 9.15 | 9.49 | 9.15 | 9.46 | +2.05% | 2.15 | 4.11% |
| 2025-10-09 | 8.83 | 9.37 | 8.83 | 9.27 | +5.10% | 1.71 | 3.33% |
| 2025-09-30 | 8.86 | 8.93 | 8.71 | 8.82 | 0.00% | 0.53 | 1.08% |
| 2025-09-29 | 8.86 | 8.95 | 8.75 | 8.82 | -0.56% | 0.39 | 0.79% |
| 2025-09-26 | 8.89 | 8.90 | 8.82 | 8.87 | -0.44% | 0.29 | 0.57% |
| 2025-09-25 | 8.82 | 8.93 | 8.79 | 8.91 | +0.99% | 0.47 | 0.92% |
| 2025-09-24 | 8.78 | 8.85 | 8.73 | 8.82 | 0.00% | 0.28 | 0.56% |
| 2025-09-23 | 8.81 | 8.91 | 8.68 | 8.82 | +0.67% | 0.40 | 0.80% |
| 2025-09-22 | 8.81 | 8.86 | 8.73 | 8.76 | -0.55% | 0.28 | 0.55% |
| 2025-09-19 | 8.82 | 8.87 | 8.73 | 8.81 | -0.22% | 0.32 | 0.63% |
| 2025-09-18 | 8.96 | 8.97 | 8.82 | 8.83 | -1.09% | 0.42 | 0.83% |