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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.10 | 25.10 | 23.90 | 23.99 | -6.58% | 2.74 | 3.27% |
| 2025-07-22 | 25.55 | 26.97 | 25.41 | 25.68 | -0.77% | 3.76 | 4.17% |
| 2025-07-21 | 24.70 | 25.99 | 24.57 | 25.88 | +1.97% | 2.80 | 3.18% |
| 2025-07-18 | 24.96 | 26.18 | 24.82 | 25.38 | +1.60% | 2.90 | 3.29% |
| 2025-07-17 | 23.87 | 25.56 | 23.60 | 24.98 | +4.69% | 2.88 | 3.38% |
| 2025-07-16 | 23.71 | 24.25 | 23.31 | 23.86 | -0.21% | 1.23 | 1.50% |
| 2025-07-15 | 24.24 | 24.57 | 23.64 | 23.91 | -1.97% | 1.43 | 1.73% |
| 2025-07-14 | 24.25 | 25.01 | 24.22 | 24.39 | -1.93% | 1.47 | 1.74% |
| 2025-07-11 | 23.99 | 25.24 | 23.70 | 24.87 | +3.62% | 2.49 | 2.96% |
| 2025-07-10 | 24.90 | 24.91 | 23.75 | 24.00 | -4.34% | 2.24 | 2.70% |
| 2025-07-09 | 24.39 | 26.28 | 24.11 | 25.09 | +3.38% | 3.86 | 4.42% |
| 2025-07-08 | 24.68 | 24.68 | 24.00 | 24.27 | -0.86% | 1.84 | 2.21% |
| 2025-07-07 | 24.68 | 24.90 | 23.70 | 24.48 | -2.93% | 2.28 | 2.72% |
| 2025-07-04 | 25.00 | 25.86 | 24.66 | 25.22 | +1.57% | 2.94 | 3.39% |
| 2025-07-03 | 26.00 | 26.58 | 24.70 | 24.83 | -4.17% | 3.36 | 3.86% |
| 2025-07-02 | 26.88 | 26.88 | 25.50 | 25.91 | -6.87% | 3.92 | 4.38% |
| 2025-07-01 | 27.56 | 29.92 | 26.50 | 27.82 | -1.31% | 7.15 | 7.49% |
| 2025-06-30 | 24.46 | 28.80 | 24.15 | 28.19 | +17.17% | 7.15 | 7.80% |
| 2025-06-27 | 24.86 | 25.87 | 23.98 | 24.06 | -8.06% | 6.16 | 7.22% |
| 2025-06-26 | 21.81 | 26.17 | 21.80 | 26.17 | +19.99% | 8.36 | 9.95% |