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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.55 | 16.15 | 15.47 | 15.79 | +1.22% | 7.20 | 3.92% |
| 2025-09-16 | 15.17 | 15.76 | 15.01 | 15.60 | +2.90% | 5.76 | 3.23% |
| 2025-09-15 | 15.42 | 15.42 | 15.11 | 15.16 | -1.69% | 3.81 | 2.17% |
| 2025-09-12 | 15.27 | 15.54 | 15.18 | 15.42 | +0.46% | 6.04 | 3.39% |
| 2025-09-11 | 14.83 | 15.40 | 14.80 | 15.35 | +2.95% | 7.09 | 4.04% |
| 2025-09-10 | 14.76 | 15.28 | 14.71 | 14.91 | +0.81% | 5.24 | 3.04% |
| 2025-09-09 | 15.15 | 15.16 | 14.68 | 14.79 | -2.31% | 5.10 | 2.97% |
| 2025-09-08 | 15.49 | 15.49 | 15.03 | 15.14 | -2.76% | 9.38 | 5.34% |
| 2025-09-05 | 14.46 | 15.57 | 14.45 | 15.57 | +10.04% | 10.55 | 6.01% |
| 2025-09-04 | 14.43 | 14.68 | 13.98 | 14.15 | -1.67% | 3.01 | 1.82% |
| 2025-09-03 | 14.76 | 14.77 | 14.35 | 14.39 | -2.11% | 2.35 | 1.39% |
| 2025-09-02 | 15.20 | 15.23 | 14.58 | 14.70 | -3.67% | 3.90 | 2.27% |
| 2025-09-01 | 15.32 | 15.48 | 15.08 | 15.26 | -0.39% | 3.99 | 2.27% |
| 2025-08-29 | 15.50 | 15.54 | 15.26 | 15.32 | -1.10% | 3.01 | 1.69% |
| 2025-08-28 | 15.28 | 15.54 | 15.02 | 15.49 | +2.11% | 4.58 | 2.58% |
| 2025-08-27 | 15.75 | 15.84 | 15.17 | 15.17 | -2.76% | 4.57 | 2.54% |
| 2025-08-26 | 15.40 | 15.74 | 15.26 | 15.60 | +1.23% | 4.08 | 2.27% |
| 2025-08-25 | 15.43 | 15.62 | 15.18 | 15.41 | +0.78% | 4.87 | 2.74% |
| 2025-08-22 | 15.05 | 15.30 | 15.00 | 15.29 | +0.66% | 4.78 | 2.73% |
| 2025-08-21 | 15.10 | 15.85 | 15.10 | 15.19 | +0.86% | 5.79 | 3.25% |