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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.00 | 21.43 | 20.98 | 21.26 | +0.95% | 0.43 | 0.59% |
| 2026-01-16 | 21.22 | 21.35 | 21.03 | 21.06 | +0.19% | 0.46 | 0.63% |
| 2026-01-15 | 21.43 | 21.43 | 20.91 | 21.02 | -0.76% | 0.46 | 0.63% |
| 2026-01-14 | 21.30 | 21.75 | 20.98 | 21.18 | -0.56% | 0.74 | 1.01% |
| 2026-01-13 | 21.73 | 21.88 | 21.24 | 21.30 | -2.20% | 0.82 | 1.11% |
| 2026-01-12 | 21.40 | 21.92 | 21.40 | 21.78 | +1.97% | 0.86 | 1.14% |
| 2026-01-09 | 21.52 | 21.66 | 21.28 | 21.36 | +0.09% | 0.85 | 1.16% |
| 2026-01-08 | 20.78 | 21.45 | 20.70 | 21.34 | +2.89% | 0.73 | 1.00% |
| 2026-01-07 | 20.95 | 21.19 | 20.67 | 20.74 | -1.43% | 0.65 | 0.90% |
| 2026-01-06 | 20.99 | 21.14 | 20.86 | 21.04 | +0.48% | 0.53 | 0.74% |
| 2026-01-05 | 20.61 | 21.00 | 20.45 | 20.94 | +1.55% | 0.50 | 0.70% |
| 2025-12-31 | 20.27 | 20.62 | 20.04 | 20.62 | +1.53% | 0.41 | 0.59% |
| 2025-12-30 | 20.31 | 20.48 | 20.18 | 20.31 | +0.05% | 0.29 | 0.41% |
| 2025-12-29 | 20.05 | 20.45 | 20.00 | 20.30 | +0.94% | 0.35 | 0.50% |
| 2025-12-26 | 20.01 | 20.28 | 20.01 | 20.11 | -0.25% | 0.30 | 0.43% |
| 2025-12-25 | 20.12 | 20.24 | 19.91 | 20.16 | +0.70% | 0.25 | 0.36% |
| 2025-12-24 | 19.69 | 20.18 | 19.54 | 20.02 | +2.19% | 0.33 | 0.48% |
| 2025-12-23 | 19.76 | 19.76 | 19.52 | 19.59 | -0.56% | 0.16 | 0.24% |
| 2025-12-22 | 19.66 | 19.96 | 19.38 | 19.70 | +0.97% | 0.24 | 0.35% |
| 2025-12-19 | 19.30 | 19.60 | 19.30 | 19.51 | +0.98% | 0.19 | 0.28% |