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
2025-10-31	16.68	16.93	0.34	2.05%	16.47	17.00	511081	85690	4.42%
2025-10-30	17.37	16.59	-1.08	-6.11%	16.51	17.37	775691	130301	6.70%
2025-10-29	16.96	17.67	0.59	3.45%	16.88	18.00	1069942	188376	9.25%
2025-10-28	17.24	17.08	-0.15	-0.87%	16.95	17.29	501529	85628	4.33%
2025-10-27	17.41	17.23	-0.18	-1.03%	16.98	17.50	1047093	179986	9.05%
2025-10-24	15.92	17.41	1.58	9.98%	15.90	17.41	1178094	199263	10.18%
2025-10-23	15.56	15.83	0.28	1.80%	15.52	15.88	273130	42943	2.36%
2025-10-22	15.45	15.55	0.05	0.32%	15.26	15.75	252411	39052	2.18%
2025-10-21	15.33	15.50	0.16	1.04%	15.25	15.73	278522	43359	2.41%
2025-10-20	15.08	15.34	0.46	3.09%	15.00	15.56	262865	40174	2.27%
2025-10-17	15.84	14.88	-0.98	-6.18%	14.83	15.84	426110	64723	3.68%
2025-10-16	15.93	15.86	-0.18	-1.12%	15.74	16.07	279467	44395	2.42%
2025-10-15	15.20	16.04	0.89	5.87%	15.05	16.16	504736	79468	4.36%
2025-10-14	15.70	15.15	-0.43	-2.76%	15.00	16.23	348148	54088	3.01%
2025-10-13	15.00	15.58	-0.09	-0.57%	14.83	15.65	267720	41050	2.31%
2025-10-10	15.81	15.67	-0.22	-1.38%	15.42	15.95	273741	42896	2.37%
2025-10-09	15.80	15.89	0.24	1.53%	15.73	16.10	309798	49296	2.68%
2025-09-30	15.58	15.65	0.06	0.38%	15.55	15.92	217092	34090	1.88%
2025-09-29	15.32	15.59	0.28	1.83%	15.32	16.03	280082	43885	2.42%
2025-09-26	15.61	15.31	-0.38	-2.42%	15.28	15.72	204840	31647	1.77%
2025-09-25	15.77	15.69	-0.09	-0.57%	15.61	15.89	195962	30817	1.69%
2025-09-24	15.31	15.78	0.29	1.87%	15.21	15.78	236098	36818	2.04%
2025-09-23	15.73	15.49	-0.26	-1.65%	15.11	15.80	298972	46011	2.58%
2025-09-22	15.90	15.75	-0.09	-0.57%	15.56	15.96	269671	42468	2.33%
2025-09-19	15.92	15.84	-0.08	-0.50%	15.72	16.15	318713	50579	2.75%
2025-09-18	15.81	15.92	0.13	0.82%	15.62	16.28	546775	87048	4.73%
2025-09-17	15.55	15.79	0.19	1.22%	15.47	16.15	453847	72017	3.92%
2025-09-16	15.17	15.60	0.44	2.90%	15.01	15.76	374111	57551	3.23%
2025-09-15	15.42	15.16	-0.26	-1.69%	15.11	15.42	250828	38138	2.17%
2025-09-12	15.27	15.42	0.07	0.46%	15.18	15.54	392651	60377	3.39%
2025-09-11	14.83	15.35	0.44	2.95%	14.80	15.40	467176	70941	4.04%
2025-09-10	14.76	14.91	0.12	0.81%	14.71	15.28	351273	52406	3.04%
2025-09-09	15.15	14.79	-0.35	-2.31%	14.68	15.16	343133	50953	2.97%
2025-09-08	15.49	15.14	-0.43	-2.76%	15.03	15.49	617966	93751	5.34%
2025-09-05	14.46	15.57	1.42	10.04%	14.45	15.57	695037	105548	6.01%
2025-09-04	14.43	14.15	-0.24	-1.67%	13.98	14.68	210308	30085	1.82%
2025-09-03	14.76	14.39	-0.31	-2.11%	14.35	14.77	161392	23469	1.39%
2025-09-02	15.20	14.70	-0.56	-3.67%	14.58	15.23	263171	38950	2.27%
2025-09-01	15.32	15.26	-0.06	-0.39%	15.08	15.48	262379	39876	2.27%
2025-08-29	15.50	15.32	-0.17	-1.10%	15.26	15.54	195777	30072	1.69%
2025-08-28	15.28	15.49	0.32	2.11%	15.02	15.54	298259	45796	2.58%
2025-08-27	15.75	15.17	-0.43	-2.76%	15.17	15.84	293709	45680	2.54%
2025-08-26	15.40	15.60	0.19	1.23%	15.26	15.74	262938	40848	2.27%
2025-08-25	15.43	15.41	0.12	0.78%	15.18	15.62	316664	48736	2.74%
2025-08-22	15.05	15.29	0.10	0.66%	15.00	15.30	315625	47829	2.73%
2025-08-21	15.10	15.19	0.13	0.86%	15.10	15.85	376434	57869	3.25%
2025-08-20	14.76	15.06	0.26	1.76%	14.66	15.07	234102	34963	2.02%
2025-08-19	14.89	14.80	-0.09	-0.60%	14.70	14.94	194150	28712	1.68%
2025-08-18	14.90	14.89	0.14	0.95%	14.77	15.10	342152	51165	2.96%
2025-08-15	14.15	14.75	0.58	4.09%	14.11	14.87	328469	48046	2.84%
2025-08-14	14.48	14.17	-0.21	-1.46%	14.15	14.59	218834	31458	1.89%
2025-08-13	14.11	14.38	0.29	2.06%	14.03	14.43	257474	36863	2.23%
2025-08-12	14.13	14.09	-0.05	-0.35%	14.01	14.14	86949	12243	0.75%
2025-08-11	13.87	14.14	0.23	1.65%	13.87	14.15	150661	21198	1.30%
2025-08-08	13.95	13.91	-0.08	-0.57%	13.81	14.06	117296	16306	1.01%
2025-08-07	14.08	13.99	-0.08	-0.57%	13.89	14.14	122907	17226	1.06%
2025-08-06	14.01	14.07	0.03	0.21%	13.96	14.08	93538	13126	0.81%
2025-08-05	13.99	14.04	0.08	0.57%	13.96	14.05	74094	10378	0.64%
2025-08-04	13.84	13.96	0.04	0.29%	13.81	13.96	86318	11997	0.75%
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%