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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.56 | 15.88 | 15.52 | 15.83 | +1.80% | 4.29 | 2.36% |
| 2025-10-22 | 15.45 | 15.75 | 15.26 | 15.55 | +0.32% | 3.91 | 2.18% |
| 2025-10-21 | 15.33 | 15.73 | 15.25 | 15.50 | +1.04% | 4.34 | 2.41% |
| 2025-10-20 | 15.08 | 15.56 | 15.00 | 15.34 | +3.09% | 4.02 | 2.27% |
| 2025-10-17 | 15.84 | 15.84 | 14.83 | 14.88 | -6.18% | 6.47 | 3.68% |
| 2025-10-16 | 15.93 | 16.07 | 15.74 | 15.86 | -1.12% | 4.44 | 2.42% |
| 2025-10-15 | 15.20 | 16.16 | 15.05 | 16.04 | +5.87% | 7.95 | 4.36% |
| 2025-10-14 | 15.70 | 16.23 | 15.00 | 15.15 | -2.76% | 5.41 | 3.01% |
| 2025-10-13 | 15.00 | 15.65 | 14.83 | 15.58 | -0.57% | 4.11 | 2.31% |
| 2025-10-10 | 15.81 | 15.95 | 15.42 | 15.67 | -1.38% | 4.29 | 2.37% |
| 2025-10-09 | 15.80 | 16.10 | 15.73 | 15.89 | +1.53% | 4.93 | 2.68% |
| 2025-09-30 | 15.58 | 15.92 | 15.55 | 15.65 | +0.38% | 3.41 | 1.88% |
| 2025-09-29 | 15.32 | 16.03 | 15.32 | 15.59 | +1.83% | 4.39 | 2.42% |
| 2025-09-26 | 15.61 | 15.72 | 15.28 | 15.31 | -2.42% | 3.16 | 1.77% |
| 2025-09-25 | 15.77 | 15.89 | 15.61 | 15.69 | -0.57% | 3.08 | 1.69% |
| 2025-09-24 | 15.31 | 15.78 | 15.21 | 15.78 | +1.87% | 3.68 | 2.04% |
| 2025-09-23 | 15.73 | 15.80 | 15.11 | 15.49 | -1.65% | 4.60 | 2.58% |
| 2025-09-22 | 15.90 | 15.96 | 15.56 | 15.75 | -0.57% | 4.25 | 2.33% |
| 2025-09-19 | 15.92 | 16.15 | 15.72 | 15.84 | -0.50% | 5.06 | 2.75% |
| 2025-09-18 | 15.81 | 16.28 | 15.62 | 15.92 | +0.82% | 8.70 | 4.73% |