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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.40 | 23.40 | 23.40 | 23.40 | +10.01% | 6.40 | 2.36% |
| 2026-02-13 | 22.30 | 22.35 | 21.26 | 21.27 | -5.59% | 12.72 | 5.07% |
| 2026-02-12 | 21.14 | 22.90 | 20.80 | 22.53 | +6.98% | 20.39 | 7.98% |
| 2026-02-11 | 21.24 | 22.00 | 21.00 | 21.06 | -0.85% | 12.41 | 5.00% |
| 2026-02-10 | 21.20 | 21.89 | 21.14 | 21.24 | +0.66% | 14.78 | 5.94% |
| 2026-02-09 | 21.43 | 21.59 | 20.68 | 21.10 | -0.85% | 15.41 | 6.32% |
| 2026-02-06 | 21.93 | 22.30 | 21.21 | 21.28 | -6.63% | 20.44 | 8.19% |
| 2026-02-05 | 20.50 | 22.79 | 20.44 | 22.79 | +9.99% | 21.71 | 8.60% |
| 2026-02-04 | 19.82 | 20.75 | 19.79 | 20.72 | +3.60% | 9.74 | 4.13% |
| 2026-02-03 | 19.60 | 20.07 | 19.30 | 20.00 | +3.25% | 7.18 | 3.14% |
| 2026-02-02 | 20.29 | 20.56 | 19.33 | 19.37 | -5.51% | 8.36 | 3.66% |
| 2026-01-30 | 21.00 | 21.19 | 19.61 | 20.50 | -3.26% | 13.25 | 5.64% |
| 2026-01-29 | 21.44 | 22.22 | 21.12 | 21.19 | -1.12% | 16.66 | 6.66% |
| 2026-01-28 | 21.64 | 21.85 | 21.07 | 21.43 | +1.90% | 14.62 | 5.88% |
| 2026-01-27 | 20.62 | 21.48 | 20.10 | 21.03 | +1.94% | 12.67 | 5.28% |
| 2026-01-26 | 20.88 | 21.24 | 20.43 | 20.63 | -1.20% | 10.85 | 4.53% |
| 2026-01-23 | 20.83 | 21.21 | 20.54 | 20.88 | +1.02% | 13.04 | 5.40% |
| 2026-01-22 | 20.91 | 21.05 | 20.14 | 20.67 | +0.49% | 13.46 | 5.67% |
| 2026-01-21 | 20.18 | 21.12 | 19.99 | 20.57 | +1.88% | 15.19 | 6.38% |
| 2026-01-20 | 19.93 | 20.93 | 19.93 | 20.19 | +1.36% | 15.13 | 6.41% |