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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.32 | 21.39 | 21.01 | 21.36 | +0.19% | 0.37 | 0.51% |
| 2026-04-21 | 21.36 | 21.50 | 21.13 | 21.32 | 0.00% | 0.41 | 0.56% |
| 2026-04-20 | 20.67 | 21.43 | 20.67 | 21.32 | +2.40% | 0.61 | 0.84% |
| 2026-04-17 | 20.68 | 20.86 | 20.50 | 20.82 | +0.39% | 0.37 | 0.51% |
| 2026-04-16 | 20.44 | 20.83 | 20.35 | 20.74 | +0.58% | 0.33 | 0.47% |
| 2026-04-15 | 20.77 | 20.88 | 20.56 | 20.62 | -0.43% | 0.39 | 0.55% |
| 2026-04-14 | 20.81 | 21.03 | 20.52 | 20.71 | -0.58% | 0.55 | 0.77% |
| 2026-04-13 | 20.86 | 20.90 | 20.62 | 20.83 | 0.00% | 0.44 | 0.61% |
| 2026-04-10 | 20.43 | 21.19 | 20.43 | 20.83 | +1.71% | 0.72 | 0.99% |
| 2026-04-09 | 20.71 | 20.94 | 20.34 | 20.48 | -1.73% | 0.55 | 0.77% |
| 2026-04-08 | 20.58 | 20.85 | 20.41 | 20.84 | +0.77% | 0.69 | 0.97% |
| 2026-04-07 | 20.66 | 20.77 | 20.18 | 20.68 | +0.39% | 0.53 | 0.75% |
| 2026-04-03 | 20.63 | 21.04 | 20.47 | 20.60 | -0.19% | 0.54 | 0.76% |
| 2026-04-02 | 20.42 | 21.01 | 20.40 | 20.64 | +0.73% | 0.64 | 0.89% |
| 2026-04-01 | 20.74 | 21.00 | 20.42 | 20.49 | -1.58% | 0.66 | 0.93% |
| 2026-03-31 | 20.55 | 21.32 | 20.16 | 20.82 | +1.22% | 1.05 | 1.47% |
| 2026-03-30 | 20.70 | 21.05 | 20.37 | 20.57 | -1.39% | 0.81 | 1.14% |
| 2026-03-27 | 20.05 | 20.97 | 20.03 | 20.86 | +2.31% | 0.77 | 1.08% |
| 2026-03-26 | 21.32 | 21.33 | 20.35 | 20.39 | -5.03% | 0.86 | 1.20% |
| 2026-03-25 | 20.34 | 21.98 | 20.30 | 21.47 | +3.27% | 1.56 | 2.15% |