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
2026-09-16	57.54	58.58	1.07	1.86%	57.20	59.50	1406072	822314	12.25%
2026-09-15	58.92	57.51	-1.39	-2.36%	57.31	60.00	1555281	907176	13.55%
2026-09-14	55.99	58.90	2.91	5.20%	55.69	60.50	2196933	1284832	19.15%
2026-09-11	51.50	55.99	5.09	10.00%	51.09	55.99	1860783	998486	16.22%
2026-09-10	49.00	50.90	1.20	2.41%	48.58	51.45	908824	457492	7.92%
2026-09-09	50.50	49.70	-0.13	-0.26%	49.36	51.50	711749	358829	6.20%
2026-09-08	50.46	49.83	-0.62	-1.23%	49.63	51.09	730604	367434	6.37%
2026-09-07	48.90	50.45	2.04	4.21%	48.20	50.90	855939	427023	7.46%
2026-09-04	51.01	48.41	-2.21	-4.37%	47.97	51.63	865651	428558	7.54%
2026-09-03	50.35	50.62	0.84	1.69%	49.39	51.70	944941	477978	8.23%
2026-09-02	50.04	49.78	-2.09	-4.03%	48.87	51.30	1136697	567743	9.91%
2026-09-01	55.59	51.87	-4.01	-7.18%	51.87	56.09	1085287	574771	9.46%
2026-08-31	53.50	55.88	0.43	0.78%	52.22	55.88	1279166	690005	11.15%
2026-08-28	55.00	55.45	1.34	2.48%	54.50	57.36	1624626	908672	14.16%
2026-08-27	52.02	54.11	3.10	6.08%	51.20	54.29	1272112	673863	11.09%
2026-08-26	51.55	51.01	-0.32	-0.62%	50.00	51.89	662807	337941	5.78%
2026-08-25	50.79	51.33	-0.58	-1.12%	49.46	52.59	838385	427562	7.31%
2026-08-24	54.71	51.91	-2.76	-5.05%	50.55	55.00	1065957	556837	9.29%
2026-08-21	53.12	54.67	1.58	2.98%	51.88	55.12	1256612	678146	10.95%
2026-08-20	56.50	53.09	-3.02	-5.38%	52.32	56.95	1866195	1016888	16.13%
2026-08-19	59.50	56.11	-6.23	-9.99%	56.11	61.40	1474436	858544	12.74%
2026-08-18	63.00	62.34	-1.10	-1.73%	62.00	65.65	1486217	946329	12.85%
2026-08-17	62.03	63.44	0.71	1.13%	60.92	63.50	1504766	937631	13.01%
2026-08-14	62.49	62.73	0.71	1.14%	60.65	63.70	1468425	916251	12.69%
2026-08-13	67.52	62.02	-4.49	-6.75%	61.55	67.52	2045199	1333801	17.68%
2026-08-12	63.86	66.51	0.66	1.00%	62.60	66.64	1810966	1177579	15.65%
2026-08-11	60.88	65.85	4.15	6.73%	60.88	67.87	2631304	1729341	22.74%
2026-08-10	57.77	61.70	3.41	5.85%	54.33	63.96	2152326	1257254	18.60%
2026-08-07	57.18	58.29	0.01	0.02%	55.52	61.79	2042832	1186106	17.66%
2026-08-06	56.01	58.28	0.48	0.83%	54.80	59.13	2145862	1222860	18.55%
2026-08-05	52.50	57.80	3.47	6.39%	52.50	59.76	2211488	1275860	19.11%
2026-08-04	50.02	54.33	2.37	4.56%	48.08	55.69	2003215	1042294	17.31%
2026-08-03	48.00	51.96	2.61	5.29%	47.01	53.18	1810211	920776	15.65%
2026-07-31	55.55	49.35	-1.15	-2.28%	48.39	55.55	2557416	1358203	22.10%
2026-07-30	48.67	50.50	2.99	6.29%	46.38	52.26	2673622	1315727	23.11%
2026-07-29	43.76	47.51	4.32	10.00%	43.67	47.51	1726328	808697	14.92%
2026-07-28	43.11	43.19	-1.05	-2.37%	42.40	45.50	1617481	713476	13.98%
2026-07-27	40.94	44.24	4.02	10.00%	40.01	44.24	1282928	554060	11.09%
2026-07-24	42.52	40.22	-2.99	-6.92%	40.16	43.34	1013166	420067	8.76%
2026-07-23	44.00	43.21	1.91	4.62%	42.48	45.43	1417766	625020	12.25%
2026-07-22	43.55	41.30	-3.02	-6.81%	40.88	45.60	1347376	581886	11.65%
2026-07-21	41.00	44.32	2.44	5.83%	37.69	44.89	1752682	722056	15.15%
2026-07-20	46.53	41.88	-4.65	-9.99%	41.88	47.30	821560	356326	7.10%
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%