风华高科 (000636) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-17	51.00	46.53	-5.17	-10.00%	46.53	52.30	894493	428109	7.73%
2026-07-16	52.91	51.70	-2.80	-5.14%	50.67	56.05	931637	495400	8.05%
2026-07-15	59.41	54.50	-4.91	-8.26%	53.47	59.50	1091114	611624	9.43%
2026-07-14	52.12	59.41	5.40	10.00%	50.23	59.41	1330266	733132	11.50%
2026-07-13	56.00	54.01	-6.00	-10.00%	54.01	57.50	222910	121981	1.93%
2026-07-10	64.70	60.01	-4.44	-6.89%	60.00	66.28	1044727	661803	9.03%
2026-07-09	61.89	64.55	3.85	6.34%	59.16	65.00	938222	584299	8.11%
2026-07-08	61.87	60.70	-0.56	-0.91%	57.50	63.08	745417	453673	6.44%
2026-07-07	57.79	61.26	2.76	4.72%	56.01	63.00	819714	493730	7.08%
2026-07-06	64.99	58.50	-4.73	-7.48%	58.30	65.78	815528	501430	7.05%
2026-07-03	65.50	63.23	-3.73	-5.57%	61.27	68.68	906756	583235	7.84%
2026-07-02	69.82	66.96	-7.44	-10.00%	66.96	71.17	862331	589108	7.45%
2026-07-01	74.98	74.40	2.16	2.99%	69.50	76.80	1152951	848252	9.96%
2026-06-30	72.24	72.24	-8.03	-10.00%	72.24	72.24	447226	323076	3.87%
2026-06-29	78.53	80.27	1.77	2.25%	77.08	84.00	1465205	1178135	12.66%
2026-06-26	77.50	78.50	-1.12	-1.41%	77.34	80.53	1419857	1118700	12.27%
2026-06-25	73.10	79.62	7.24	10.00%	71.00	79.62	1450513	1117516	12.54%
2026-06-24	69.51	72.38	2.17	3.09%	69.00	73.50	1306556	935122	11.29%
2026-06-23	71.41	70.21	-2.77	-3.80%	66.66	71.88	1272864	886034	11.00%
2026-06-22	74.61	72.98	-1.62	-2.17%	70.33	75.75	1566962	1136364	13.54%
2026-06-18	71.50	74.60	0.54	0.73%	71.22	76.10	1363387	1007888	11.78%
2026-06-17	69.98	74.06	3.45	4.89%	68.88	74.09	1645583	1192415	14.22%
2026-06-16	68.24	70.61	5.58	8.58%	68.00	71.53	1795432	1268511	15.52%
2026-06-15	61.50	65.03	5.91	10.00%	60.70	65.03	1438221	912948	12.43%
2026-06-12	66.50	59.12	-5.18	-8.06%	57.87	66.50	2169142	1311280	18.75%
2026-06-11	60.01	64.30	4.49	7.51%	59.50	65.79	1831330	1169422	15.83%
2026-06-10	62.91	59.81	-1.27	-2.08%	58.61	63.99	1726186	1049504	14.92%
2026-06-09	55.80	61.08	5.55	9.99%	53.86	61.08	1589082	932076	13.73%
2026-06-08	58.76	55.53	-4.12	-6.91%	54.55	60.00	1699828	962760	14.69%
2026-06-05	60.00	59.65	-3.85	-6.06%	57.96	62.17	1692663	1019538	14.63%
2026-06-04	58.80	63.50	2.96	4.89%	58.80	64.59	1678703	1042552	14.51%
2026-06-03	59.09	60.54	0.63	1.05%	56.80	61.67	2024524	1209450	17.50%
2026-06-02	53.48	59.91	4.86	8.83%	52.50	60.56	1899666	1112145	16.42%
2026-06-01	48.98	55.05	2.02	3.81%	48.98	58.26	2583336	1410817	22.33%
2026-05-29	51.82	53.03	4.39	9.03%	49.55	53.50	2295434	1188623	19.84%
2026-05-28	44.60	48.64	4.42	10.00%	44.50	48.64	1530832	732559	13.23%
2026-05-27	42.00	44.22	2.52	6.04%	41.72	44.99	2091079	912099	18.07%
2026-05-26	42.12	41.70	0.32	0.77%	40.18	43.50	2645574	1106508	22.87%
2026-05-25	41.38	41.38	3.76	9.99%	41.38	41.38	87204	36085	0.75%
2026-05-22	36.89	37.62	3.42	10.00%	36.21	37.62	313717	117266	2.71%
2026-05-21	34.87	34.20	0.20	0.59%	34.01	36.19	1336046	468428	11.55%
2026-05-20	33.50	34.00	1.63	5.04%	33.00	34.95	1735898	592044	15.00%
2026-05-19	29.60	32.37	2.94	9.99%	29.03	32.37	719350	226092	6.22%
2026-05-18	26.77	29.43	2.43	9.00%	26.77	29.70	1202018	350698	10.39%
2026-05-15	28.30	27.00	-1.21	-4.29%	26.70	28.70	708015	194000	6.12%
2026-05-14	29.96	28.21	-1.36	-4.60%	28.19	30.20	747808	215480	6.46%
2026-05-13	28.88	29.57	0.12	0.41%	28.60	29.77	877356	257294	7.58%
2026-05-12	28.97	29.45	0.99	3.48%	28.03	29.85	1385176	402720	11.97%
2026-05-11	26.38	28.46	2.59	10.01%	26.20	28.46	724314	203418	6.26%
2026-05-08	24.80	25.87	0.72	2.86%	24.52	26.18	905668	231238	7.83%
2026-05-07	24.90	25.15	0.34	1.37%	24.76	25.50	653214	164494	5.65%
2026-05-06	25.50	24.81	-0.28	-1.12%	24.71	25.58	863291	215613	7.46%
2026-04-30	25.51	25.09	-0.19	-0.75%	24.54	25.58	928123	231490	8.02%
2026-04-29	23.84	25.28	0.84	3.44%	23.58	25.88	1146356	287042	9.91%
2026-04-28	23.08	24.44	1.15	4.94%	22.87	24.99	1189713	287235	10.28%
2026-04-27	23.42	23.29	0.56	2.46%	22.91	23.99	848896	198440	7.34%
2026-04-24	22.01	22.73	0.57	2.57%	22.01	23.17	921418	209093	7.96%
2026-04-23	22.50	22.16	-0.32	-1.42%	21.68	22.58	539410	119230	4.66%
2026-04-22	22.00	22.48	0.29	1.31%	21.89	22.59	486663	109001	4.21%
2026-04-21	21.66	22.19	0.02	0.09%	21.41	22.47	532958	117135	4.61%
2026-04-20	22.01	22.17	0.18	0.82%	21.87	22.80	636727	142420	5.50%
2026-04-17	22.00	21.99	-0.23	-1.04%	21.83	22.29	565344	124465	4.89%
2026-04-16	21.06	22.22	1.18	5.61%	21.04	22.40	922541	202394	7.97%
2026-04-15	21.41	21.04	0.20	0.96%	20.90	21.80	754321	161286	6.52%
2026-04-14	20.98	20.84	0.35	1.71%	20.45	21.14	608592	126446	5.26%
2026-04-13	19.81	20.49	0.53	2.66%	19.78	20.68	552117	112489	4.77%
2026-04-10	19.96	19.96	0.23	1.17%	19.95	20.33	558067	112221	4.82%
2026-04-09	19.65	19.73	-0.10	-0.50%	19.50	20.03	450046	89221	3.89%