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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.44 | 21.52 | 21.19 | 21.43 | -0.05% | 0.40 | 0.55% |
| 2025-10-22 | 21.87 | 21.87 | 21.42 | 21.44 | -2.32% | 0.48 | 0.65% |
| 2025-10-21 | 21.20 | 22.55 | 21.08 | 21.95 | +3.34% | 0.74 | 0.98% |
| 2025-10-20 | 21.34 | 21.76 | 21.08 | 21.24 | +0.09% | 0.42 | 0.57% |
| 2025-10-17 | 21.75 | 22.05 | 21.10 | 21.22 | -3.55% | 0.62 | 0.85% |
| 2025-10-16 | 21.70 | 22.40 | 21.36 | 22.00 | +1.90% | 0.99 | 1.31% |
| 2025-10-15 | 21.58 | 21.87 | 21.08 | 21.59 | -0.05% | 0.59 | 0.80% |
| 2025-10-14 | 22.40 | 22.40 | 21.51 | 21.60 | -3.57% | 1.17 | 1.55% |
| 2025-10-13 | 20.48 | 22.66 | 20.48 | 22.40 | +3.51% | 1.64 | 2.16% |
| 2025-10-10 | 20.76 | 21.98 | 20.60 | 21.64 | +4.24% | 1.51 | 2.05% |
| 2025-10-09 | 20.71 | 20.88 | 20.46 | 20.76 | +0.24% | 0.42 | 0.59% |
| 2025-09-30 | 20.60 | 20.85 | 20.50 | 20.71 | +0.78% | 0.47 | 0.66% |
| 2025-09-29 | 20.29 | 20.59 | 19.98 | 20.55 | +1.18% | 0.42 | 0.60% |
| 2025-09-26 | 20.45 | 20.75 | 20.28 | 20.31 | -0.83% | 0.40 | 0.56% |
| 2025-09-25 | 20.93 | 20.95 | 20.45 | 20.48 | -1.92% | 0.42 | 0.59% |
| 2025-09-24 | 20.65 | 20.91 | 20.34 | 20.88 | +1.26% | 0.43 | 0.60% |
| 2025-09-23 | 20.99 | 21.10 | 20.04 | 20.62 | -1.62% | 0.64 | 0.91% |
| 2025-09-22 | 21.09 | 21.16 | 20.76 | 20.96 | -0.66% | 0.43 | 0.59% |
| 2025-09-19 | 21.06 | 21.58 | 21.03 | 21.10 | +0.14% | 0.42 | 0.57% |
| 2025-09-18 | 21.61 | 21.79 | 20.92 | 21.07 | -2.68% | 0.78 | 1.06% |