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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.76 | 15.99 | 15.45 | 15.51 | -2.70% | 3.82 | 2.10% |
| 2025-12-17 | 15.74 | 16.03 | 15.49 | 15.94 | +1.21% | 3.31 | 1.81% |
| 2025-12-16 | 16.37 | 16.44 | 15.67 | 15.75 | -4.26% | 4.54 | 2.47% |
| 2025-12-15 | 16.36 | 16.70 | 16.31 | 16.45 | -1.20% | 3.89 | 2.04% |
| 2025-12-12 | 16.43 | 16.88 | 16.41 | 16.65 | +1.28% | 7.60 | 3.93% |
| 2025-12-11 | 16.69 | 16.75 | 16.42 | 16.44 | -1.62% | 3.61 | 1.88% |
| 2025-12-10 | 16.46 | 16.86 | 16.34 | 16.71 | +1.83% | 5.87 | 3.05% |
| 2025-12-09 | 16.25 | 16.63 | 16.23 | 16.41 | +0.74% | 3.63 | 1.91% |
| 2025-12-08 | 16.03 | 16.47 | 16.03 | 16.29 | +1.37% | 4.60 | 2.43% |
| 2025-12-05 | 15.89 | 16.10 | 15.75 | 16.07 | +1.32% | 2.50 | 1.36% |
| 2025-12-04 | 16.01 | 16.25 | 15.81 | 15.86 | -1.31% | 3.12 | 1.69% |
| 2025-12-03 | 16.20 | 16.33 | 16.00 | 16.07 | -0.68% | 3.50 | 1.87% |
| 2025-12-02 | 16.21 | 16.32 | 15.99 | 16.18 | -0.86% | 3.24 | 1.74% |
| 2025-12-01 | 16.39 | 16.40 | 16.15 | 16.32 | -0.73% | 4.80 | 2.55% |
| 2025-11-28 | 15.64 | 16.67 | 15.64 | 16.44 | +5.05% | 7.62 | 4.04% |
| 2025-11-27 | 15.82 | 16.25 | 15.61 | 15.65 | -1.07% | 3.99 | 2.16% |
| 2025-11-26 | 16.15 | 16.22 | 15.78 | 15.82 | -2.59% | 3.99 | 2.16% |
| 2025-11-25 | 15.90 | 16.44 | 15.81 | 16.24 | +2.92% | 6.47 | 3.44% |
| 2025-11-24 | 15.67 | 15.93 | 15.25 | 15.78 | +1.87% | 5.64 | 3.13% |
| 2025-11-21 | 16.56 | 16.96 | 15.46 | 15.49 | -8.67% | 12.26 | 6.58% |