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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.19 | 13.19 | 12.95 | 13.01 | -1.13% | 0.81 | 0.53% |
| 2025-05-26 | 13.10 | 13.20 | 13.03 | 13.16 | +0.61% | 0.66 | 0.43% |
| 2025-05-23 | 13.16 | 13.29 | 13.06 | 13.08 | -0.75% | 0.95 | 0.62% |
| 2025-05-22 | 13.27 | 13.40 | 13.17 | 13.18 | -1.04% | 0.97 | 0.62% |
| 2025-05-21 | 13.36 | 13.40 | 13.26 | 13.31 | -0.66% | 0.64 | 0.41% |
| 2025-05-20 | 13.44 | 13.44 | 13.32 | 13.40 | 0.00% | 0.74 | 0.47% |
| 2025-05-19 | 13.25 | 13.43 | 13.16 | 13.40 | +0.89% | 0.91 | 0.59% |
| 2025-05-16 | 13.25 | 13.39 | 13.25 | 13.28 | -0.22% | 0.78 | 0.50% |
| 2025-05-15 | 13.50 | 13.53 | 13.30 | 13.31 | -1.46% | 0.94 | 0.60% |
| 2025-05-14 | 13.56 | 13.60 | 13.40 | 13.51 | -0.15% | 1.17 | 0.74% |
| 2025-05-13 | 13.73 | 13.76 | 13.50 | 13.53 | -0.51% | 1.19 | 0.75% |
| 2025-05-12 | 13.50 | 13.64 | 13.49 | 13.60 | +1.55% | 1.30 | 0.82% |
| 2025-05-09 | 13.58 | 13.59 | 13.35 | 13.39 | -1.24% | 1.05 | 0.67% |
| 2025-05-08 | 13.36 | 13.63 | 13.36 | 13.56 | +0.81% | 1.46 | 0.92% |
| 2025-05-07 | 13.65 | 13.75 | 13.36 | 13.45 | -0.80% | 2.19 | 1.39% |
| 2025-05-06 | 13.89 | 14.22 | 13.46 | 13.56 | +4.58% | 3.16 | 1.98% |