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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.35 | 22.68 | 19.22 | 21.81 | +13.48% | 4.29 | 5.88% |
| 2025-06-24 | 19.15 | 19.50 | 18.70 | 19.22 | -5.41% | 2.07 | 3.15% |
| 2025-06-23 | 20.20 | 21.20 | 19.85 | 20.32 | +3.83% | 2.31 | 3.27% |
| 2025-06-20 | 19.81 | 19.94 | 19.30 | 19.57 | -2.59% | 1.25 | 1.86% |
| 2025-06-19 | 20.34 | 20.52 | 19.50 | 20.09 | -3.97% | 1.98 | 2.86% |
| 2025-06-18 | 19.40 | 21.46 | 19.30 | 20.92 | +6.95% | 3.13 | 4.42% |
| 2025-06-17 | 19.09 | 19.77 | 18.92 | 19.56 | +1.56% | 1.96 | 2.93% |
| 2025-06-16 | 19.80 | 19.87 | 19.11 | 19.26 | -4.08% | 2.15 | 3.23% |
| 2025-06-13 | 18.36 | 20.95 | 18.20 | 20.08 | +11.80% | 3.60 | 5.37% |
| 2025-06-12 | 18.12 | 18.12 | 17.78 | 17.96 | -0.94% | 0.45 | 0.73% |
| 2025-06-11 | 17.92 | 18.15 | 17.83 | 18.13 | +1.00% | 0.46 | 0.73% |
| 2025-06-10 | 18.06 | 18.25 | 17.77 | 17.95 | -0.83% | 0.73 | 1.18% |
| 2025-06-09 | 18.08 | 18.39 | 18.08 | 18.10 | +0.11% | 0.99 | 1.58% |
| 2025-06-06 | 18.82 | 19.11 | 18.02 | 18.08 | -5.54% | 1.77 | 2.81% |
| 2025-06-05 | 17.59 | 19.98 | 17.52 | 19.14 | +13.32% | 2.69 | 13.93% |
| 2025-06-04 | 16.84 | 16.97 | 16.81 | 16.89 | +0.18% | 0.16 | 0.95% |
| 2025-06-03 | 16.78 | 17.04 | 16.78 | 16.86 | +0.12% | 0.21 | 1.19% |
| 2025-05-30 | 17.02 | 17.14 | 16.80 | 16.84 | -1.29% | 0.25 | 1.42% |
| 2025-05-29 | 17.11 | 17.25 | 17.01 | 17.06 | -0.18% | 0.28 | 1.61% |
| 2025-05-28 | 17.29 | 17.41 | 17.07 | 17.09 | -1.27% | 0.17 | 0.96% |