华强科技 sh.688151
18.86
-0.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.04 | 19.17 | 18.70 | 18.86 | -0.95% | 0.26 | 0.40% |
| 2026-05-22 | 18.95 | 19.18 | 18.65 | 19.04 | +0.85% | 0.37 | 0.56% |
| 2026-05-21 | 19.42 | 19.72 | 18.82 | 18.88 | -2.98% | 0.38 | 0.56% |
| 2026-05-20 | 19.86 | 19.86 | 19.43 | 19.46 | -2.06% | 0.36 | 0.54% |
| 2026-05-19 | 19.79 | 19.97 | 19.60 | 19.87 | +0.35% | 0.36 | 0.52% |
| 2026-05-18 | 19.88 | 20.08 | 19.76 | 19.80 | -0.90% | 0.24 | 0.35% |
| 2026-05-15 | 20.06 | 20.33 | 19.84 | 19.98 | -0.50% | 0.37 | 0.53% |
| 2026-05-14 | 20.76 | 20.81 | 20.03 | 20.08 | -2.81% | 0.40 | 0.58% |
| 2026-05-13 | 20.70 | 20.73 | 20.30 | 20.66 | -0.14% | 0.43 | 0.61% |
| 2026-05-12 | 20.61 | 21.04 | 20.21 | 20.69 | +0.39% | 0.64 | 0.90% |
| 2026-05-11 | 20.90 | 20.90 | 20.45 | 20.61 | -0.72% | 0.45 | 0.63% |
| 2026-05-08 | 20.44 | 20.88 | 20.37 | 20.76 | +1.37% | 0.42 | 0.58% |
| 2026-05-07 | 20.55 | 20.60 | 20.22 | 20.48 | -0.10% | 0.44 | 0.63% |
| 2026-05-06 | 19.72 | 20.64 | 19.72 | 20.50 | +3.38% | 0.79 | 1.12% |
| 2026-04-30 | 19.64 | 19.87 | 19.60 | 19.83 | +0.86% | 0.40 | 0.58% |
| 2026-04-29 | 19.35 | 19.69 | 19.33 | 19.66 | +1.44% | 0.34 | 0.51% |
| 2026-04-28 | 19.82 | 19.92 | 19.27 | 19.38 | -2.37% | 0.50 | 0.75% |
| 2026-04-27 | 20.19 | 20.19 | 19.56 | 19.85 | -1.68% | 0.77 | 1.12% |
| 2026-04-24 | 20.91 | 21.09 | 19.68 | 20.19 | -4.49% | 1.07 | 1.55% |
| 2026-04-23 | 21.28 | 21.51 | 21.06 | 21.14 | -1.03% | 0.42 | 0.57% |