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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.88 | 20.16 | 19.10 | 20.10 | +2.66% | 11.95 | 5.25% |
| 2026-03-23 | 20.60 | 20.80 | 19.40 | 19.58 | -8.03% | 15.86 | 6.81% |
| 2026-03-20 | 22.36 | 22.58 | 21.16 | 21.29 | -5.50% | 14.54 | 5.74% |
| 2026-03-19 | 21.86 | 22.93 | 21.40 | 22.53 | +0.13% | 20.50 | 7.96% |
| 2026-03-18 | 22.65 | 22.98 | 22.08 | 22.50 | +0.45% | 20.66 | 7.92% |
| 2026-03-17 | 22.09 | 22.88 | 21.31 | 22.40 | +2.05% | 22.68 | 8.83% |
| 2026-03-16 | 21.70 | 22.02 | 21.17 | 21.95 | +1.15% | 11.03 | 4.41% |
| 2026-03-13 | 22.24 | 22.38 | 21.59 | 21.70 | -3.56% | 13.65 | 5.37% |
| 2026-03-12 | 23.40 | 23.50 | 21.93 | 22.50 | -3.85% | 19.28 | 7.36% |
| 2026-03-11 | 23.75 | 24.44 | 23.30 | 23.40 | -2.05% | 19.55 | 7.12% |
| 2026-03-10 | 23.56 | 24.08 | 23.30 | 23.89 | +3.82% | 20.28 | 7.38% |
| 2026-03-09 | 23.39 | 23.50 | 22.12 | 23.01 | -3.12% | 18.79 | 7.18% |
| 2026-03-06 | 23.75 | 24.10 | 22.83 | 23.75 | 0.00% | 16.59 | 6.08% |
| 2026-03-05 | 24.57 | 24.57 | 23.45 | 23.75 | -0.63% | 21.89 | 7.88% |
| 2026-03-04 | 23.13 | 24.70 | 23.09 | 23.90 | +0.21% | 26.92 | 9.67% |
| 2026-03-03 | 26.45 | 26.45 | 23.85 | 23.85 | -10.00% | 39.78 | 14.06% |
| 2026-03-02 | 25.41 | 27.50 | 25.41 | 26.50 | +1.92% | 50.17 | 16.25% |
| 2026-02-27 | 25.50 | 26.75 | 25.15 | 26.00 | +1.05% | 44.24 | 14.74% |
| 2026-02-26 | 25.33 | 26.57 | 24.71 | 25.73 | -0.04% | 60.50 | 20.51% |
| 2026-02-25 | 25.04 | 25.74 | 24.71 | 25.74 | +10.00% | 44.42 | 15.01% |