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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.00 | 22.59 | 21.89 | 22.48 | +1.31% | 10.90 | 4.21% |
| 2026-04-21 | 21.66 | 22.47 | 21.41 | 22.19 | +0.09% | 11.71 | 4.61% |
| 2026-04-20 | 22.01 | 22.80 | 21.87 | 22.17 | +0.82% | 14.24 | 5.50% |
| 2026-04-17 | 22.00 | 22.29 | 21.83 | 21.99 | -1.04% | 12.45 | 4.89% |
| 2026-04-16 | 21.06 | 22.40 | 21.04 | 22.22 | +5.61% | 20.24 | 7.97% |
| 2026-04-15 | 21.41 | 21.80 | 20.90 | 21.04 | +0.96% | 16.13 | 6.52% |
| 2026-04-14 | 20.98 | 21.14 | 20.45 | 20.84 | +1.71% | 12.64 | 5.26% |
| 2026-04-13 | 19.81 | 20.68 | 19.78 | 20.49 | +2.66% | 11.25 | 4.77% |
| 2026-04-10 | 19.96 | 20.33 | 19.95 | 19.96 | +1.17% | 11.22 | 4.82% |
| 2026-04-09 | 19.65 | 20.03 | 19.50 | 19.73 | -0.50% | 8.92 | 3.89% |
| 2026-04-08 | 19.19 | 20.41 | 19.19 | 19.83 | +6.90% | 20.29 | 8.85% |
| 2026-04-07 | 18.70 | 18.92 | 18.44 | 18.55 | -0.32% | 4.25 | 1.97% |
| 2026-04-03 | 18.72 | 18.87 | 18.50 | 18.61 | -0.05% | 5.31 | 2.46% |
| 2026-04-02 | 19.39 | 19.40 | 18.41 | 18.62 | -4.61% | 7.25 | 3.33% |
| 2026-04-01 | 19.39 | 19.61 | 19.23 | 19.52 | +3.12% | 7.00 | 3.11% |
| 2026-03-31 | 19.31 | 19.68 | 18.90 | 18.93 | -2.22% | 6.31 | 2.84% |
| 2026-03-30 | 19.20 | 19.40 | 18.84 | 19.36 | -1.27% | 7.99 | 3.60% |
| 2026-03-27 | 19.00 | 19.78 | 18.91 | 19.61 | +0.93% | 7.44 | 3.32% |
| 2026-03-26 | 20.05 | 20.23 | 19.33 | 19.43 | -3.57% | 7.98 | 3.50% |
| 2026-03-25 | 20.30 | 20.65 | 19.90 | 20.15 | +0.25% | 10.99 | 4.68% |