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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.80 | 20.62 | 19.70 | 19.92 | +5.73% | 21.14 | 9.08% |
| 2026-01-16 | 17.69 | 19.33 | 17.59 | 18.84 | +6.80% | 15.31 | 7.11% |
| 2026-01-15 | 17.52 | 17.70 | 17.30 | 17.64 | +1.32% | 4.56 | 2.26% |
| 2026-01-14 | 17.43 | 17.77 | 17.16 | 17.41 | +0.58% | 7.01 | 3.47% |
| 2026-01-13 | 17.80 | 17.80 | 17.23 | 17.31 | -3.03% | 7.28 | 3.62% |
| 2026-01-12 | 17.50 | 17.90 | 17.39 | 17.85 | +2.41% | 7.10 | 3.47% |
| 2026-01-09 | 17.16 | 17.75 | 17.10 | 17.43 | +1.28% | 6.55 | 3.24% |
| 2026-01-08 | 17.06 | 17.35 | 16.95 | 17.21 | +0.53% | 4.85 | 2.44% |
| 2026-01-07 | 16.96 | 17.28 | 16.95 | 17.12 | +0.94% | 6.62 | 3.34% |
| 2026-01-06 | 16.84 | 17.04 | 16.74 | 16.96 | +0.35% | 5.58 | 2.86% |
| 2026-01-05 | 16.35 | 16.98 | 16.33 | 16.90 | +3.81% | 6.90 | 3.57% |
| 2025-12-31 | 16.60 | 16.96 | 16.21 | 16.28 | -0.67% | 3.89 | 2.04% |
| 2025-12-30 | 16.36 | 16.75 | 16.35 | 16.39 | -0.18% | 4.90 | 2.56% |
| 2025-12-29 | 16.27 | 16.80 | 16.11 | 16.42 | +0.98% | 4.80 | 2.53% |
| 2025-12-26 | 16.41 | 16.46 | 16.17 | 16.26 | -1.33% | 3.56 | 1.89% |
| 2025-12-25 | 16.34 | 16.55 | 16.11 | 16.48 | +0.24% | 3.98 | 2.11% |
| 2025-12-24 | 15.68 | 16.68 | 15.68 | 16.44 | +4.65% | 7.68 | 4.09% |
| 2025-12-23 | 15.80 | 15.97 | 15.66 | 15.71 | -0.70% | 3.21 | 1.76% |
| 2025-12-22 | 15.60 | 16.03 | 15.60 | 15.82 | +2.46% | 5.35 | 2.91% |
| 2025-12-19 | 15.59 | 15.73 | 15.42 | 15.44 | -0.45% | 3.60 | 2.00% |