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
2025-08-01	13.91	13.92	0.00	0.00%	13.79	14.02	99929	13910	0.86%
2025-07-31	14.14	13.92	-0.24	-1.69%	13.88	14.30	139278	19596	1.20%
2025-07-30	14.24	14.16	-0.12	-0.84%	14.04	14.30	121803	17263	1.05%
2025-07-29	14.19	14.28	0.06	0.42%	14.11	14.28	110588	15687	0.96%
2025-07-28	14.10	14.22	0.16	1.14%	14.02	14.28	143953	20402	1.24%
2025-07-25	14.11	14.06	-0.02	-0.14%	14.00	14.14	104155	14639	0.90%
2025-07-24	13.95	14.08	0.13	0.93%	13.92	14.08	94562	13258	0.82%
2025-07-23	13.98	13.95	-0.03	-0.21%	13.88	14.09	110656	15495	0.96%
2025-07-22	13.96	13.98	0.01	0.07%	13.88	14.02	88555	12350	0.77%
2025-07-21	13.95	13.97	-0.02	-0.14%	13.87	14.04	86565	12075	0.75%
2025-07-18	14.01	13.99	-0.06	-0.43%	13.91	14.05	90763	12674	0.78%
2025-07-17	13.75	14.05	0.29	2.11%	13.73	14.10	137631	19230	1.19%
2025-07-16	13.90	13.76	-0.15	-1.08%	13.72	13.91	81778	11287	0.71%
2025-07-15	13.80	13.91	0.11	0.80%	13.70	13.92	125398	17360	1.08%
2025-07-14	13.71	13.80	0.07	0.51%	13.68	13.87	89918	12402	0.78%
2025-07-11	13.67	13.73	0.07	0.51%	13.62	13.81	97997	13455	0.85%
2025-07-10	13.85	13.81	-0.05	-0.36%	13.73	13.90	72143	9968	0.62%
2025-07-09	13.85	13.86	-0.03	-0.22%	13.82	13.93	75077	10408	0.65%
2025-07-08	13.62	13.89	0.29	2.13%	13.59	13.92	106086	14685	0.92%
2025-07-07	13.62	13.60	-0.09	-0.66%	13.59	13.72	61099	8337	0.53%
2025-07-04	13.80	13.69	-0.11	-0.80%	13.63	13.81	86597	11888	0.75%
2025-07-03	13.62	13.80	0.17	1.25%	13.61	13.80	81499	11183	0.70%
2025-07-02	13.74	13.63	-0.15	-1.09%	13.57	13.75	75437	10283	0.65%
2025-07-01	13.71	13.78	0.04	0.29%	13.67	13.84	85715	11809	0.74%
2025-06-30	13.72	13.74	0.13	0.96%	13.63	13.76	93054	12770	0.80%
2025-06-27	13.60	13.61	0.07	0.52%	13.51	13.72	110055	14995	0.95%
2025-06-26	13.59	13.54	-0.04	-0.29%	13.49	13.70	104413	14191	0.90%
2025-06-25	13.45	13.58	0.14	1.04%	13.40	13.59	102096	13798	0.88%
2025-06-24	13.22	13.44	0.25	1.90%	13.20	13.45	89753	12008	0.78%
2025-06-23	12.92	13.19	0.14	1.07%	12.91	13.21	43451	5705	0.38%
2025-06-20	13.06	13.05	-0.01	-0.08%	13.03	13.20	54588	7153	0.47%
2025-06-19	13.21	13.06	-0.19	-1.43%	13.01	13.27	67541	8864	0.58%
2025-06-18	13.20	13.25	0.03	0.23%	13.01	13.25	83422	10965	0.72%
2025-06-17	13.25	13.22	-0.03	-0.23%	13.17	13.30	50475	6669	0.44%
2025-06-16	13.18	13.25	0.01	0.08%	13.16	13.33	52548	6970	0.45%
2025-06-13	13.35	13.24	-0.16	-1.19%	13.22	13.48	101537	13501	0.88%
2025-06-12	13.35	13.40	0.04	0.30%	13.33	13.48	61266	8223	0.53%
2025-06-11	13.29	13.36	0.07	0.53%	13.29	13.46	60940	8164	0.53%
2025-06-10	13.48	13.29	-0.19	-1.41%	13.20	13.49	72453	9659	0.63%
2025-06-09	13.49	13.48	-0.01	-0.07%	13.45	13.57	83730	11306	0.72%
2025-06-06	13.53	13.49	-0.05	-0.37%	13.44	13.55	55501	7485	0.48%
2025-06-05	13.40	13.54	0.15	1.12%	13.32	13.55	74970	10080	0.65%
2025-06-04	13.28	13.39	0.15	1.13%	13.24	13.41	71467	9540	0.62%
2025-06-03	13.30	13.24	-0.12	-0.90%	13.23	13.36	67451	8951	0.58%
2025-05-30	13.42	13.36	-0.06	-0.45%	13.27	13.52	80226	10733	0.69%
2025-05-29	13.14	13.42	0.28	2.13%	13.14	13.44	85501	11422	0.74%
2025-05-28	13.14	13.14	-0.01	-0.08%	13.10	13.23	54744	7193	0.47%
2025-05-27	13.33	13.15	-0.15	-1.13%	13.09	13.33	61304	8067	0.53%
2025-05-26	13.24	13.30	0.08	0.61%	13.17	13.34	49539	6578	0.43%
2025-05-23	13.30	13.22	-0.10	-0.75%	13.20	13.44	71169	9489	0.62%
2025-05-22	13.42	13.32	-0.14	-1.04%	13.31	13.55	71972	9654	0.62%
2025-05-21	13.51	13.46	-0.09	-0.66%	13.41	13.55	47275	6365	0.41%
2025-05-20	13.59	13.55	0.00	0.00%	13.47	13.59	54399	7362	0.47%
2025-05-19	13.40	13.55	0.12	0.89%	13.30	13.58	67912	9135	0.59%
2025-05-16	13.40	13.43	-0.03	-0.22%	13.40	13.54	57948	7800	0.50%
2025-05-15	13.65	13.46	-0.20	-1.46%	13.45	13.68	69160	9357	0.60%
2025-05-14	13.71	13.66	-0.02	-0.15%	13.55	13.75	86088	11748	0.74%
2025-05-13	13.88	13.68	-0.07	-0.51%	13.65	13.91	86590	11916	0.75%
2025-05-12	13.65	13.75	0.21	1.55%	13.64	13.79	95092	13040	0.82%
2025-05-09	13.73	13.54	-0.17	-1.24%	13.50	13.74	77508	10517	0.67%
2025-05-08	13.51	13.71	0.11	0.81%	13.51	13.78	106302	14561	0.92%
2025-05-07	13.80	13.60	-0.11	-0.80%	13.51	13.90	160681	21907	1.39%
2025-05-06	14.04	13.71	0.60	4.58%	13.61	14.38	228661	31628	1.98%
2025-04-30	13.11	13.11	0.02	0.15%	13.08	13.24	67326	8871	0.58%
2025-04-29	13.20	13.09	-0.12	-0.91%	13.08	13.24	80516	10586	0.70%
2025-04-28	13.22	13.21	-0.27	-2.00%	13.07	13.30	105195	13867	0.91%
2025-04-25	13.48	13.48	0.01	0.07%	13.44	13.59	53349	7205	0.46%
2025-04-24	13.60	13.47	-0.14	-1.03%	13.41	13.60	58398	7877	0.50%