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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.22 | 17.85 | 16.91 | 16.96 | +0.41% | 12.56 | 6.24% |
| 2025-11-19 | 17.05 | 17.25 | 16.57 | 16.89 | -2.60% | 14.48 | 7.42% |
| 2025-11-18 | 17.83 | 17.93 | 17.21 | 17.34 | +6.38% | 22.60 | 11.02% |
| 2025-11-17 | 16.21 | 16.43 | 16.13 | 16.30 | +0.56% | 3.12 | 1.66% |
| 2025-11-14 | 16.60 | 16.60 | 16.20 | 16.21 | -3.05% | 5.30 | 2.81% |
| 2025-11-13 | 16.60 | 16.87 | 16.50 | 16.72 | +0.48% | 4.49 | 2.32% |
| 2025-11-12 | 17.06 | 17.18 | 16.51 | 16.64 | -2.23% | 5.82 | 2.99% |
| 2025-11-11 | 17.61 | 17.67 | 17.00 | 17.02 | -3.84% | 7.20 | 3.62% |
| 2025-11-10 | 18.07 | 18.25 | 17.44 | 17.70 | -1.61% | 7.24 | 3.54% |
| 2025-11-07 | 17.86 | 18.00 | 17.64 | 17.99 | -1.10% | 8.16 | 3.96% |
| 2025-11-06 | 17.49 | 18.58 | 17.36 | 18.19 | +4.00% | 13.48 | 6.49% |
| 2025-11-05 | 17.30 | 17.63 | 17.05 | 17.49 | -1.07% | 8.29 | 4.15% |
| 2025-11-04 | 17.06 | 17.90 | 17.00 | 17.68 | +2.91% | 12.48 | 6.14% |
| 2025-11-03 | 16.74 | 17.30 | 16.62 | 17.18 | +1.48% | 7.65 | 3.88% |
| 2025-10-31 | 16.68 | 17.00 | 16.47 | 16.93 | +2.05% | 8.57 | 4.42% |
| 2025-10-30 | 17.37 | 17.37 | 16.51 | 16.59 | -6.11% | 13.03 | 6.70% |
| 2025-10-29 | 16.96 | 18.00 | 16.88 | 17.67 | +3.45% | 18.84 | 9.25% |
| 2025-10-28 | 17.24 | 17.29 | 16.95 | 17.08 | -0.87% | 8.56 | 4.33% |
| 2025-10-27 | 17.41 | 17.50 | 16.98 | 17.23 | -1.03% | 18.00 | 9.05% |
| 2025-10-24 | 15.92 | 17.41 | 15.90 | 17.41 | +9.98% | 19.93 | 10.18% |