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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.78 | 25.92 | 25.28 | 25.54 | -0.78% | 1.47 | 1.67% |
| 2025-08-19 | 26.38 | 26.38 | 25.70 | 25.74 | -1.68% | 1.94 | 2.18% |
| 2025-08-18 | 25.68 | 26.37 | 25.60 | 26.18 | +1.47% | 2.59 | 2.89% |
| 2025-08-15 | 25.58 | 25.81 | 25.23 | 25.80 | +0.39% | 2.28 | 2.60% |
| 2025-08-14 | 27.49 | 27.49 | 25.58 | 25.70 | -6.88% | 4.22 | 4.70% |
| 2025-08-13 | 25.58 | 27.98 | 25.53 | 27.60 | +7.90% | 5.77 | 6.19% |
| 2025-08-12 | 26.05 | 26.49 | 25.31 | 25.58 | -1.80% | 2.66 | 3.01% |
| 2025-08-11 | 26.13 | 26.70 | 25.96 | 26.05 | -0.50% | 2.95 | 3.26% |
| 2025-08-08 | 26.78 | 27.50 | 26.14 | 26.18 | -2.17% | 3.20 | 3.49% |
| 2025-08-07 | 27.22 | 27.83 | 26.61 | 26.76 | -2.80% | 4.12 | 4.41% |
| 2025-08-06 | 27.02 | 28.47 | 26.85 | 27.53 | -0.07% | 6.32 | 6.61% |
| 2025-08-05 | 25.45 | 28.09 | 25.40 | 27.55 | +8.29% | 6.95 | 7.58% |
| 2025-08-04 | 23.86 | 25.77 | 23.75 | 25.44 | +5.87% | 3.98 | 4.60% |
| 2025-08-01 | 24.85 | 24.96 | 23.90 | 24.03 | -3.10% | 1.94 | 2.31% |
| 2025-07-31 | 24.86 | 25.39 | 24.25 | 24.80 | -1.94% | 2.39 | 2.79% |
| 2025-07-30 | 25.22 | 26.33 | 24.82 | 25.29 | +0.56% | 3.24 | 3.67% |
| 2025-07-29 | 25.00 | 25.45 | 24.80 | 25.15 | +0.28% | 2.01 | 2.33% |
| 2025-07-28 | 24.00 | 25.96 | 24.00 | 25.08 | +3.94% | 2.44 | 2.82% |
| 2025-07-25 | 24.08 | 24.36 | 23.87 | 24.13 | +0.21% | 1.10 | 1.32% |
| 2025-07-24 | 23.76 | 24.29 | 23.76 | 24.08 | +0.38% | 1.35 | 1.63% |