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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.76 | 15.07 | 14.66 | 15.06 | +1.76% | 3.50 | 2.02% |
| 2025-08-19 | 14.89 | 14.94 | 14.70 | 14.80 | -0.60% | 2.87 | 1.68% |
| 2025-08-18 | 14.90 | 15.10 | 14.77 | 14.89 | +0.95% | 5.12 | 2.96% |
| 2025-08-15 | 14.15 | 14.87 | 14.11 | 14.75 | +4.09% | 4.80 | 2.84% |
| 2025-08-14 | 14.48 | 14.59 | 14.15 | 14.17 | -1.46% | 3.15 | 1.89% |
| 2025-08-13 | 14.11 | 14.43 | 14.03 | 14.38 | +2.06% | 3.69 | 2.23% |
| 2025-08-12 | 14.13 | 14.14 | 14.01 | 14.09 | -0.35% | 1.22 | 0.75% |
| 2025-08-11 | 13.87 | 14.15 | 13.87 | 14.14 | +1.65% | 2.12 | 1.30% |
| 2025-08-08 | 13.95 | 14.06 | 13.81 | 13.91 | -0.57% | 1.63 | 1.01% |
| 2025-08-07 | 14.08 | 14.14 | 13.89 | 13.99 | -0.57% | 1.72 | 1.06% |
| 2025-08-06 | 14.01 | 14.08 | 13.96 | 14.07 | +0.21% | 1.31 | 0.81% |
| 2025-08-05 | 13.99 | 14.05 | 13.96 | 14.04 | +0.57% | 1.04 | 0.64% |
| 2025-08-04 | 13.84 | 13.96 | 13.81 | 13.96 | +0.29% | 1.20 | 0.75% |
| 2025-08-01 | 13.91 | 14.02 | 13.79 | 13.92 | 0.00% | 1.39 | 0.86% |
| 2025-07-31 | 14.14 | 14.30 | 13.88 | 13.92 | -1.69% | 1.96 | 1.20% |
| 2025-07-30 | 14.24 | 14.30 | 14.04 | 14.16 | -0.84% | 1.73 | 1.05% |
| 2025-07-29 | 14.19 | 14.28 | 14.11 | 14.28 | +0.42% | 1.57 | 0.96% |
| 2025-07-28 | 14.10 | 14.28 | 14.02 | 14.22 | +1.14% | 2.04 | 1.24% |
| 2025-07-25 | 14.11 | 14.14 | 14.00 | 14.06 | -0.14% | 1.46 | 0.90% |
| 2025-07-24 | 13.95 | 14.08 | 13.92 | 14.08 | +0.93% | 1.33 | 0.82% |