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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.27 | 21.19 | 19.02 | 20.79 | +9.65% | 1.30 | 1.86% |
| 2026-03-23 | 20.11 | 20.18 | 18.82 | 18.96 | -6.19% | 0.79 | 1.17% |
| 2026-03-20 | 20.59 | 20.93 | 20.20 | 20.21 | -1.99% | 0.56 | 0.79% |
| 2026-03-19 | 21.00 | 21.24 | 20.53 | 20.62 | -2.87% | 0.52 | 0.72% |
| 2026-03-18 | 21.25 | 21.41 | 21.00 | 21.23 | -0.42% | 0.45 | 0.62% |
| 2026-03-17 | 21.79 | 21.87 | 21.17 | 21.32 | -2.16% | 0.47 | 0.64% |
| 2026-03-16 | 21.90 | 21.90 | 21.49 | 21.79 | -0.50% | 0.49 | 0.65% |
| 2026-03-13 | 21.79 | 22.22 | 21.64 | 21.90 | +0.46% | 0.55 | 0.73% |
| 2026-03-12 | 22.37 | 22.52 | 21.70 | 21.80 | -2.50% | 0.66 | 0.87% |
| 2026-03-11 | 22.59 | 22.95 | 22.20 | 22.36 | -2.32% | 0.72 | 0.93% |
| 2026-03-10 | 22.42 | 22.94 | 22.40 | 22.89 | +1.78% | 0.92 | 1.18% |
| 2026-03-09 | 22.77 | 23.00 | 22.20 | 22.49 | -1.58% | 0.84 | 1.09% |
| 2026-03-06 | 22.86 | 23.00 | 22.47 | 22.85 | -0.61% | 0.70 | 0.89% |
| 2026-03-05 | 23.26 | 23.46 | 22.88 | 22.99 | -2.00% | 1.07 | 1.34% |
| 2026-03-04 | 22.37 | 23.69 | 22.20 | 23.46 | +3.26% | 1.68 | 2.12% |
| 2026-03-03 | 24.10 | 24.14 | 22.70 | 22.72 | -4.78% | 1.81 | 2.27% |
| 2026-03-02 | 23.38 | 24.08 | 23.01 | 23.86 | +4.56% | 2.38 | 2.93% |
| 2026-02-27 | 22.93 | 23.38 | 22.70 | 22.82 | -0.48% | 0.92 | 1.16% |
| 2026-02-26 | 22.62 | 23.10 | 22.49 | 22.93 | +1.55% | 0.91 | 1.16% |
| 2026-02-25 | 22.86 | 22.90 | 22.48 | 22.58 | -1.44% | 0.94 | 1.20% |