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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.30 | 13.44 | 13.25 | 13.43 | +1.04% | 1.38 | 0.88% |
| 2025-06-24 | 13.08 | 13.30 | 13.06 | 13.29 | +1.90% | 1.20 | 0.78% |
| 2025-06-23 | 12.78 | 13.07 | 12.77 | 13.05 | +1.07% | 0.57 | 0.38% |
| 2025-06-20 | 12.92 | 13.06 | 12.89 | 12.91 | -0.08% | 0.72 | 0.47% |
| 2025-06-19 | 13.07 | 13.13 | 12.87 | 12.92 | -1.43% | 0.89 | 0.58% |
| 2025-06-18 | 13.06 | 13.11 | 12.87 | 13.11 | +0.23% | 1.10 | 0.72% |
| 2025-06-17 | 13.11 | 13.16 | 13.03 | 13.08 | -0.23% | 0.67 | 0.44% |
| 2025-06-16 | 13.04 | 13.19 | 13.02 | 13.11 | +0.08% | 0.70 | 0.45% |
| 2025-06-13 | 13.20 | 13.33 | 13.08 | 13.10 | -1.19% | 1.35 | 0.88% |
| 2025-06-12 | 13.20 | 13.33 | 13.19 | 13.25 | +0.30% | 0.82 | 0.53% |
| 2025-06-11 | 13.15 | 13.31 | 13.15 | 13.21 | +0.53% | 0.82 | 0.53% |
| 2025-06-10 | 13.33 | 13.34 | 13.06 | 13.15 | -1.41% | 0.97 | 0.63% |
| 2025-06-09 | 13.34 | 13.42 | 13.30 | 13.33 | -0.07% | 1.13 | 0.72% |
| 2025-06-06 | 13.38 | 13.40 | 13.29 | 13.34 | -0.37% | 0.75 | 0.48% |
| 2025-06-05 | 13.25 | 13.40 | 13.18 | 13.39 | +1.12% | 1.01 | 0.65% |
| 2025-06-04 | 13.14 | 13.26 | 13.10 | 13.24 | +1.13% | 0.95 | 0.62% |
| 2025-06-03 | 13.16 | 13.21 | 13.09 | 13.10 | -0.90% | 0.90 | 0.58% |
| 2025-05-30 | 13.27 | 13.37 | 13.13 | 13.21 | -0.45% | 1.07 | 0.69% |
| 2025-05-29 | 13.00 | 13.29 | 13.00 | 13.27 | +2.13% | 1.14 | 0.74% |
| 2025-05-28 | 13.00 | 13.09 | 12.96 | 13.00 | -0.08% | 0.72 | 0.47% |