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
2025-04-03	14.40	14.20	-0.31	-2.14%	14.15	14.53	115263	16482	1.00%
2025-04-02	14.43	14.51	0.06	0.42%	14.42	14.59	66454	9653	0.57%
2025-04-01	14.44	14.45	0.07	0.49%	14.38	14.55	76813	11105	0.66%
2025-03-31	14.50	14.38	-0.22	-1.51%	14.22	14.56	108777	15619	0.94%
2025-03-28	14.70	14.60	-0.12	-0.82%	14.55	14.79	78719	11522	0.68%
2025-03-27	14.55	14.72	0.09	0.62%	14.36	14.77	104311	15242	0.90%
2025-03-26	14.60	14.63	-0.04	-0.27%	14.57	14.75	83936	12312	0.73%
2025-03-25	14.61	14.67	0.04	0.27%	14.55	14.82	108698	15969	0.94%
2025-03-24	14.72	14.63	-0.15	-1.01%	14.35	14.85	162518	23658	1.40%
2025-03-21	14.90	14.78	-0.18	-1.20%	14.70	15.05	171624	25496	1.48%
2025-03-20	15.11	14.96	-0.15	-0.99%	14.95	15.15	137823	20758	1.19%
2025-03-19	15.23	15.11	-0.19	-1.24%	15.00	15.30	170229	25694	1.47%
2025-03-18	15.31	15.30	0.00	0.00%	15.23	15.43	165626	25377	1.43%
2025-03-17	15.43	15.30	-0.10	-0.65%	15.24	15.50	181224	27790	1.57%
2025-03-14	15.02	15.40	0.38	2.53%	14.91	15.44	295641	45232	2.56%
2025-03-13	15.23	15.02	-0.22	-1.44%	14.88	15.28	162310	24367	1.40%
2025-03-12	15.28	15.24	0.03	0.20%	15.20	15.51	253084	38755	2.19%
2025-03-11	14.87	15.21	0.19	1.26%	14.85	15.37	229039	34805	1.98%
2025-03-10	14.93	15.02	0.04	0.27%	14.83	15.09	137137	20504	1.19%
2025-03-07	15.00	14.98	-0.02	-0.13%	14.93	15.15	184023	27662	1.59%
2025-03-06	14.79	15.00	0.28	1.90%	14.79	15.07	197296	29492	1.71%
2025-03-05	14.73	14.72	-0.04	-0.27%	14.57	14.85	125590	18441	1.09%
2025-03-04	14.48	14.76	0.23	1.58%	14.40	14.78	136468	20018	1.18%
2025-03-03	14.46	14.53	0.08	0.55%	14.36	14.78	155641	22730	1.35%
2025-02-28	15.02	14.45	-0.71	-4.68%	14.37	15.05	261942	38489	2.26%
2025-02-27	15.41	15.16	-0.24	-1.56%	14.92	15.49	237553	35977	2.05%
2025-02-26	15.41	15.40	0.07	0.46%	15.20	15.49	197074	30242	1.70%
2025-02-25	15.33	15.33	-0.18	-1.16%	15.27	15.57	211930	32663	1.83%
2025-02-24	15.42	15.51	0.09	0.58%	15.41	15.88	370019	57751	3.20%
2025-02-21	15.26	15.42	0.12	0.78%	15.23	15.50	275081	42300	2.38%
2025-02-20	15.00	15.30	0.23	1.53%	14.78	15.41	430563	65223	3.72%
2025-02-19	14.85	15.07	0.22	1.48%	14.82	15.12	260102	39033	2.25%
2025-02-18	15.19	14.85	-0.36	-2.37%	14.74	15.29	171235	25731	1.48%
2025-02-17	15.25	15.21	-0.04	-0.26%	15.13	15.38	170723	26033	1.48%
2025-02-14	15.17	15.25	0.06	0.39%	15.10	15.28	129868	19749	1.12%
2025-02-13	15.49	15.19	-0.37	-2.38%	15.18	15.51	180587	27724	1.56%
2025-02-12	15.25	15.56	0.24	1.57%	15.22	15.59	210279	32409	1.82%
2025-02-11	15.26	15.32	0.03	0.20%	15.13	15.39	156632	23919	1.35%
2025-02-10	15.30	15.29	0.12	0.79%	15.22	15.45	185615	28421	1.60%
2025-02-07	15.03	15.17	0.05	0.33%	15.02	15.37	276664	42078	2.39%
2025-02-06	14.36	15.12	0.66	4.56%	14.32	15.12	300167	44649	2.59%
2025-02-05	14.60	14.46	0.04	0.28%	14.35	14.65	142257	20585	1.23%
2025-01-27	14.68	14.42	-0.24	-1.64%	14.42	14.74	129082	18786	1.12%
2025-01-24	14.50	14.66	0.31	2.16%	14.42	14.68	158035	23030	1.37%
2025-01-23	14.74	14.35	-0.23	-1.58%	14.35	14.83	167945	24516	1.45%
2025-01-22	14.50	14.58	-0.04	-0.27%	14.41	14.66	111583	16236	0.96%
2025-01-21	14.61	14.62	0.04	0.27%	14.45	14.71	167063	24376	1.44%
2025-01-20	14.40	14.58	0.32	2.24%	14.23	14.70	229068	33227	1.98%
2025-01-17	13.89	14.26	0.33	2.37%	13.85	14.40	246723	34982	2.13%
2025-01-16	13.99	13.93	0.04	0.29%	13.82	14.20	184057	25771	1.59%
2025-01-15	14.03	13.89	-0.22	-1.56%	13.85	14.07	176926	24627	1.53%
2025-01-14	13.75	14.11	0.36	2.62%	13.61	14.18	348180	48606	3.01%
2025-01-13	13.61	13.75	-0.16	-1.15%	13.55	13.91	210617	28895	1.82%
2025-01-10	14.38	13.91	-0.98	-6.58%	13.85	14.50	463418	65359	4.01%
2025-01-09	14.50	14.89	0.86	6.13%	14.26	15.43	692574	104267	5.99%
2025-01-08	13.97	14.03	0.00	0.00%	13.66	14.15	140148	19482	1.21%
2025-01-07	13.91	14.03	0.11	0.79%	13.88	14.13	103664	14513	0.90%
2025-01-06	13.56	13.92	0.37	2.73%	13.51	14.06	164707	22841	1.42%
2025-01-03	13.89	13.55	-0.28	-2.02%	13.50	13.94	132445	18180	1.14%
2025-01-02	14.30	13.83	-0.52	-3.62%	13.69	14.35	174348	24459	1.51%
2024-12-31	14.99	14.35	-0.69	-4.59%	14.30	15.12	201511	29437	1.74%
2024-12-30	14.87	15.04	0.18	1.21%	14.60	15.11	157450	23504	1.36%
2024-12-27	14.93	14.86	-0.09	-0.60%	14.80	15.17	188150	28217	1.63%
2024-12-26	15.04	14.95	-0.10	-0.66%	14.78	15.46	321440	48556	2.78%