风华高科 sz.000636
41.38
+9.99%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.38 | 41.38 | 41.38 | 41.38 | +9.99% | 3.61 | 0.75% |
| 2026-05-22 | 36.89 | 37.62 | 36.21 | 37.62 | +10.00% | 11.73 | 2.71% |
| 2026-05-21 | 34.87 | 36.19 | 34.01 | 34.20 | +0.59% | 46.84 | 11.55% |
| 2026-05-20 | 33.50 | 34.95 | 33.00 | 34.00 | +5.04% | 59.20 | 15.00% |
| 2026-05-19 | 29.60 | 32.37 | 29.03 | 32.37 | +9.99% | 22.61 | 6.22% |
| 2026-05-18 | 26.77 | 29.70 | 26.77 | 29.43 | +9.00% | 35.07 | 10.39% |
| 2026-05-15 | 28.30 | 28.70 | 26.70 | 27.00 | -4.29% | 19.40 | 6.12% |
| 2026-05-14 | 29.96 | 30.20 | 28.19 | 28.21 | -4.60% | 21.55 | 6.46% |
| 2026-05-13 | 28.88 | 29.77 | 28.60 | 29.57 | +0.41% | 25.73 | 7.58% |
| 2026-05-12 | 28.97 | 29.85 | 28.03 | 29.45 | +3.48% | 40.27 | 11.97% |
| 2026-05-11 | 26.38 | 28.46 | 26.20 | 28.46 | +10.01% | 20.34 | 6.26% |
| 2026-05-08 | 24.80 | 26.18 | 24.52 | 25.87 | +2.86% | 23.12 | 7.83% |
| 2026-05-07 | 24.90 | 25.50 | 24.76 | 25.15 | +1.37% | 16.45 | 5.65% |
| 2026-05-06 | 25.50 | 25.58 | 24.71 | 24.81 | -1.12% | 21.56 | 7.46% |
| 2026-04-30 | 25.51 | 25.58 | 24.54 | 25.09 | -0.75% | 23.15 | 8.02% |
| 2026-04-29 | 23.84 | 25.88 | 23.58 | 25.28 | +3.44% | 28.70 | 9.91% |
| 2026-04-28 | 23.08 | 24.99 | 22.87 | 24.44 | +4.94% | 28.72 | 10.28% |
| 2026-04-27 | 23.42 | 23.99 | 22.91 | 23.29 | +2.46% | 19.84 | 7.34% |
| 2026-04-24 | 22.01 | 23.17 | 22.01 | 22.73 | +2.57% | 20.91 | 7.96% |
| 2026-04-23 | 22.50 | 22.58 | 21.68 | 22.16 | -1.42% | 11.92 | 4.66% |