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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.93 | 8.97 | 8.89 | 8.93 | +0.22% | 0.40 | 0.79% |
| 2025-09-16 | 8.86 | 8.95 | 8.83 | 8.91 | +0.77% | 0.35 | 0.69% |
| 2025-09-15 | 8.92 | 8.96 | 8.82 | 8.84 | -0.98% | 0.49 | 0.97% |
| 2025-09-12 | 9.03 | 9.04 | 8.89 | 8.93 | -1.08% | 0.67 | 1.31% |
| 2025-09-11 | 9.07 | 9.07 | 8.96 | 9.03 | -0.22% | 0.53 | 1.03% |
| 2025-09-10 | 9.08 | 9.08 | 9.01 | 9.05 | -0.22% | 0.30 | 0.59% |
| 2025-09-09 | 9.09 | 9.12 | 9.02 | 9.06 | -0.43% | 0.41 | 0.80% |
| 2025-09-08 | 9.05 | 9.11 | 9.01 | 9.10 | +0.65% | 0.41 | 0.79% |
| 2025-09-05 | 9.04 | 9.09 | 8.98 | 9.05 | +0.22% | 0.51 | 1.00% |
| 2025-09-04 | 9.04 | 9.11 | 8.95 | 9.03 | -0.11% | 0.60 | 1.17% |
| 2025-09-03 | 9.30 | 9.31 | 9.03 | 9.04 | -2.42% | 0.70 | 1.34% |
| 2025-09-02 | 9.21 | 9.46 | 9.10 | 9.26 | +0.53% | 1.34 | 2.55% |
| 2025-09-01 | 9.12 | 9.38 | 9.04 | 9.21 | +0.85% | 0.90 | 1.72% |
| 2025-08-29 | 9.16 | 9.29 | 9.04 | 9.13 | -1.37% | 1.61 | 3.09% |
| 2025-08-28 | 9.19 | 9.29 | 8.98 | 9.26 | +0.53% | 0.64 | 1.21% |
| 2025-08-27 | 9.36 | 9.38 | 9.18 | 9.21 | -1.15% | 0.52 | 0.97% |
| 2025-08-26 | 9.40 | 9.43 | 9.29 | 9.32 | -0.73% | 0.60 | 1.13% |
| 2025-08-25 | 9.47 | 9.54 | 9.33 | 9.39 | -0.93% | 0.81 | 1.51% |
| 2025-08-22 | 9.47 | 9.60 | 9.42 | 9.47 | -0.10% | 0.64 | 1.19% |
| 2025-08-21 | 9.36 | 9.55 | 9.31 | 9.48 | +1.46% | 0.62 | 1.16% |