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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.50 | 22.06 | 21.40 | 21.65 | +0.70% | 0.64 | 0.85% |
| 2025-09-16 | 21.60 | 21.69 | 21.28 | 21.50 | -0.46% | 0.42 | 0.56% |
| 2025-09-15 | 21.60 | 21.79 | 21.35 | 21.60 | -0.55% | 0.62 | 0.84% |
| 2025-09-12 | 21.70 | 21.94 | 21.60 | 21.72 | +0.14% | 0.66 | 0.88% |
| 2025-09-11 | 21.39 | 21.69 | 21.16 | 21.69 | +1.64% | 0.57 | 0.77% |
| 2025-09-10 | 21.20 | 21.54 | 21.20 | 21.34 | +0.71% | 0.37 | 0.50% |
| 2025-09-09 | 21.81 | 21.81 | 21.11 | 21.19 | -2.98% | 0.61 | 0.82% |
| 2025-09-08 | 21.50 | 21.87 | 21.46 | 21.84 | +1.16% | 0.64 | 0.86% |
| 2025-09-05 | 21.15 | 21.73 | 21.07 | 21.59 | +1.36% | 0.60 | 0.81% |
| 2025-09-04 | 21.52 | 21.66 | 20.92 | 21.30 | -0.84% | 0.89 | 1.21% |
| 2025-09-03 | 23.47 | 23.49 | 21.26 | 21.48 | -8.44% | 1.64 | 2.15% |
| 2025-09-02 | 23.90 | 24.09 | 23.00 | 23.46 | -1.35% | 0.96 | 1.19% |
| 2025-09-01 | 24.20 | 24.24 | 23.60 | 23.78 | -1.90% | 1.04 | 1.26% |
| 2025-08-29 | 23.33 | 24.24 | 23.00 | 24.24 | +3.90% | 1.71 | 2.09% |
| 2025-08-28 | 23.90 | 24.09 | 22.38 | 23.33 | -2.51% | 1.98 | 2.48% |
| 2025-08-27 | 24.90 | 24.97 | 23.91 | 23.93 | -3.66% | 1.55 | 1.84% |
| 2025-08-26 | 25.22 | 25.22 | 24.82 | 24.84 | -2.24% | 1.27 | 1.48% |
| 2025-08-25 | 25.42 | 25.67 | 25.16 | 25.41 | -0.16% | 1.60 | 1.84% |
| 2025-08-22 | 25.00 | 25.46 | 24.64 | 25.45 | +2.00% | 1.66 | 1.92% |
| 2025-08-21 | 25.40 | 25.78 | 24.82 | 24.95 | -2.31% | 1.60 | 1.83% |