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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.13 | 19.49 | 19.08 | 19.32 | +0.68% | 0.19 | 0.29% |
| 2025-12-17 | 19.26 | 19.33 | 18.78 | 19.19 | -0.36% | 0.26 | 0.40% |
| 2025-12-16 | 19.66 | 19.66 | 19.03 | 19.26 | -1.58% | 0.24 | 0.36% |
| 2025-12-15 | 19.68 | 19.92 | 19.55 | 19.57 | -1.06% | 0.17 | 0.25% |
| 2025-12-12 | 19.71 | 19.82 | 19.53 | 19.78 | +0.87% | 0.21 | 0.31% |
| 2025-12-11 | 20.06 | 20.09 | 19.60 | 19.61 | -2.34% | 0.25 | 0.36% |
| 2025-12-10 | 19.94 | 20.18 | 19.88 | 20.08 | +0.70% | 0.21 | 0.31% |
| 2025-12-09 | 20.15 | 20.28 | 19.92 | 19.94 | -0.65% | 0.20 | 0.30% |
| 2025-12-08 | 19.96 | 20.24 | 19.94 | 20.07 | +0.91% | 0.23 | 0.33% |
| 2025-12-05 | 19.59 | 19.93 | 19.41 | 19.89 | +1.53% | 0.26 | 0.38% |
| 2025-12-04 | 20.07 | 20.15 | 19.58 | 19.59 | -2.44% | 0.34 | 0.51% |
| 2025-12-03 | 20.39 | 20.47 | 20.02 | 20.08 | -1.03% | 0.24 | 0.35% |
| 2025-12-02 | 20.45 | 20.48 | 20.21 | 20.29 | -1.22% | 0.26 | 0.37% |
| 2025-12-01 | 20.50 | 20.76 | 20.47 | 20.54 | +0.24% | 0.33 | 0.47% |
| 2025-11-28 | 20.31 | 20.50 | 20.24 | 20.49 | +0.89% | 0.21 | 0.30% |
| 2025-11-27 | 20.28 | 20.58 | 20.22 | 20.31 | -0.49% | 0.28 | 0.40% |
| 2025-11-26 | 20.92 | 21.00 | 20.37 | 20.41 | -2.86% | 0.51 | 0.72% |
| 2025-11-25 | 20.58 | 21.18 | 20.56 | 21.01 | +0.67% | 0.60 | 0.84% |
| 2025-11-24 | 20.25 | 20.93 | 20.15 | 20.87 | +3.32% | 0.61 | 0.86% |
| 2025-11-21 | 20.68 | 21.15 | 20.01 | 20.20 | -2.32% | 0.56 | 0.80% |