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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.26 | 17.46 | 17.22 | 17.31 | -0.06% | 0.16 | 0.91% |
| 2025-05-26 | 17.00 | 17.42 | 17.00 | 17.32 | +0.99% | 0.18 | 1.02% |
| 2025-05-23 | 17.49 | 17.62 | 17.13 | 17.15 | -1.94% | 0.31 | 1.75% |
| 2025-05-22 | 17.45 | 17.90 | 17.34 | 17.49 | -0.45% | 0.38 | 2.12% |
| 2025-05-21 | 17.86 | 18.04 | 17.56 | 17.57 | -1.73% | 0.40 | 2.19% |
| 2025-05-20 | 17.66 | 18.54 | 17.66 | 17.88 | +1.19% | 0.64 | 3.47% |
| 2025-05-19 | 17.56 | 17.92 | 17.48 | 17.67 | +3.33% | 0.61 | 3.39% |
| 2025-05-16 | 17.33 | 17.42 | 17.08 | 17.10 | -0.58% | 0.20 | 1.16% |
| 2025-05-15 | 17.50 | 17.50 | 17.15 | 17.20 | -1.20% | 0.17 | 0.96% |
| 2025-05-14 | 17.56 | 17.76 | 17.37 | 17.41 | -0.85% | 0.32 | 1.81% |
| 2025-05-13 | 18.09 | 18.18 | 17.51 | 17.56 | -2.76% | 0.51 | 2.80% |
| 2025-05-12 | 17.49 | 18.44 | 17.38 | 18.06 | +3.19% | 0.84 | 4.57% |
| 2025-05-09 | 17.83 | 17.98 | 17.50 | 17.50 | -1.85% | 0.49 | 2.70% |
| 2025-05-08 | 17.47 | 17.97 | 17.26 | 17.83 | +1.13% | 0.65 | 3.59% |
| 2025-05-07 | 16.95 | 18.03 | 16.95 | 17.63 | +4.49% | 0.90 | 4.97% |
| 2025-05-06 | 16.51 | 16.89 | 16.43 | 16.87 | +2.67% | 0.29 | 1.69% |