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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.77 | 21.08 | 20.61 | 20.68 | -1.99% | 0.52 | 0.72% |
| 2025-11-19 | 20.40 | 21.36 | 20.09 | 21.10 | +3.23% | 1.09 | 1.52% |
| 2025-11-18 | 20.82 | 20.93 | 20.37 | 20.44 | -2.99% | 0.58 | 0.82% |
| 2025-11-17 | 20.79 | 21.23 | 20.79 | 21.07 | +4.00% | 1.12 | 1.54% |
| 2025-11-14 | 20.25 | 20.70 | 20.23 | 20.26 | +0.25% | 0.36 | 0.51% |
| 2025-11-13 | 20.20 | 20.45 | 20.10 | 20.21 | +0.05% | 0.38 | 0.54% |
| 2025-11-12 | 20.40 | 20.40 | 20.01 | 20.20 | -0.59% | 0.31 | 0.44% |
| 2025-11-11 | 20.50 | 20.58 | 20.28 | 20.32 | -0.83% | 0.27 | 0.39% |
| 2025-11-10 | 20.40 | 20.52 | 20.39 | 20.49 | +0.10% | 0.22 | 0.31% |
| 2025-11-07 | 20.58 | 20.83 | 20.40 | 20.47 | -0.53% | 0.32 | 0.45% |
| 2025-11-06 | 20.56 | 20.60 | 20.37 | 20.58 | +0.10% | 0.21 | 0.30% |
| 2025-11-05 | 20.35 | 20.60 | 20.35 | 20.56 | +0.29% | 0.27 | 0.38% |
| 2025-11-04 | 20.75 | 20.75 | 20.31 | 20.50 | -1.11% | 0.27 | 0.38% |
| 2025-11-03 | 20.75 | 20.75 | 20.41 | 20.73 | +0.39% | 0.34 | 0.48% |
| 2025-10-31 | 20.64 | 20.77 | 20.56 | 20.65 | 0.00% | 0.41 | 0.58% |
| 2025-10-30 | 21.61 | 21.61 | 20.60 | 20.65 | -4.66% | 0.93 | 1.29% |
| 2025-10-29 | 21.62 | 21.83 | 21.50 | 21.66 | -0.82% | 0.50 | 0.67% |
| 2025-10-28 | 21.49 | 22.11 | 21.40 | 21.84 | +1.58% | 0.72 | 0.95% |
| 2025-10-27 | 21.76 | 21.78 | 21.46 | 21.50 | -0.83% | 0.50 | 0.67% |
| 2025-10-24 | 21.44 | 22.00 | 21.39 | 21.68 | +1.17% | 0.57 | 0.76% |