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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.98 | 14.09 | 13.88 | 13.95 | -0.21% | 1.55 | 0.96% |
| 2025-07-22 | 13.96 | 14.02 | 13.88 | 13.98 | +0.07% | 1.24 | 0.77% |
| 2025-07-21 | 13.95 | 14.04 | 13.87 | 13.97 | -0.14% | 1.21 | 0.75% |
| 2025-07-18 | 14.01 | 14.05 | 13.91 | 13.99 | -0.43% | 1.27 | 0.78% |
| 2025-07-17 | 13.75 | 14.10 | 13.73 | 14.05 | +2.11% | 1.92 | 1.19% |
| 2025-07-16 | 13.90 | 13.91 | 13.72 | 13.76 | -1.08% | 1.13 | 0.71% |
| 2025-07-15 | 13.80 | 13.92 | 13.70 | 13.91 | +0.80% | 1.74 | 1.08% |
| 2025-07-14 | 13.71 | 13.87 | 13.68 | 13.80 | +0.51% | 1.24 | 0.78% |
| 2025-07-11 | 13.67 | 13.81 | 13.62 | 13.73 | +0.51% | 1.35 | 0.85% |
| 2025-07-10 | 13.70 | 13.75 | 13.58 | 13.66 | -0.36% | 1.00 | 0.62% |
| 2025-07-09 | 13.70 | 13.78 | 13.67 | 13.71 | -0.22% | 1.04 | 0.65% |
| 2025-07-08 | 13.47 | 13.77 | 13.44 | 13.74 | +2.13% | 1.47 | 0.92% |
| 2025-07-07 | 13.47 | 13.57 | 13.44 | 13.45 | -0.66% | 0.83 | 0.53% |
| 2025-07-04 | 13.65 | 13.66 | 13.48 | 13.54 | -0.80% | 1.19 | 0.75% |
| 2025-07-03 | 13.47 | 13.65 | 13.46 | 13.65 | +1.25% | 1.12 | 0.70% |
| 2025-07-02 | 13.59 | 13.60 | 13.42 | 13.48 | -1.09% | 1.03 | 0.65% |
| 2025-07-01 | 13.56 | 13.69 | 13.52 | 13.63 | +0.29% | 1.18 | 0.74% |
| 2025-06-30 | 13.57 | 13.61 | 13.48 | 13.59 | +0.96% | 1.28 | 0.80% |
| 2025-06-27 | 13.45 | 13.57 | 13.36 | 13.46 | +0.52% | 1.50 | 0.95% |
| 2025-06-26 | 13.44 | 13.55 | 13.34 | 13.39 | -0.29% | 1.42 | 0.90% |