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
2026-05-15	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%
2026-04-08	19.19	19.83	1.28	6.90%	19.19	20.41	1023888	202889	8.85%
2026-04-07	18.70	18.55	-0.06	-0.32%	18.44	18.92	227590	42487	1.97%
2026-04-03	18.72	18.61	-0.01	-0.05%	18.50	18.87	284210	53141	2.46%
2026-04-02	19.39	18.62	-0.90	-4.61%	18.41	19.40	385079	72516	3.33%
2026-04-01	19.39	19.52	0.59	3.12%	19.23	19.61	360394	70046	3.11%
2026-03-31	19.31	18.93	-0.43	-2.22%	18.90	19.68	328188	63078	2.84%
2026-03-30	19.20	19.36	-0.25	-1.27%	18.84	19.40	416986	79906	3.60%
2026-03-27	19.00	19.61	0.18	0.93%	18.91	19.78	383916	74423	3.32%
2026-03-26	20.05	19.43	-0.72	-3.57%	19.33	20.23	404993	79775	3.50%
2026-03-25	20.30	20.15	0.05	0.25%	19.90	20.65	541808	109917	4.68%
2026-03-24	19.88	20.10	0.52	2.66%	19.10	20.16	607791	119510	5.25%
2026-03-23	20.60	19.58	-1.71	-8.03%	19.40	20.80	788330	158587	6.81%
2026-03-20	22.36	21.29	-1.24	-5.50%	21.16	22.58	664262	145379	5.74%
2026-03-19	21.86	22.53	0.03	0.13%	21.40	22.93	921302	205027	7.96%
2026-03-18	22.65	22.50	0.10	0.45%	22.08	22.98	915939	206552	7.92%
2026-03-17	22.09	22.40	0.45	2.05%	21.31	22.88	1021638	226765	8.83%
2026-03-16	21.70	21.95	0.25	1.15%	21.17	22.02	509890	110269	4.41%
2026-03-13	22.24	21.70	-0.80	-3.56%	21.59	22.38	621848	136500	5.37%
2026-03-12	23.40	22.50	-0.90	-3.85%	21.93	23.50	852130	192799	7.36%
2026-03-11	23.75	23.40	-0.49	-2.05%	23.30	24.44	823294	195509	7.12%
2026-03-10	23.56	23.89	0.88	3.82%	23.30	24.08	853825	202849	7.38%
2026-03-09	23.39	23.01	-0.74	-3.12%	22.12	23.50	830952	187900	7.18%
2026-03-06	23.75	23.75	0.00	0.00%	22.83	24.10	702972	165949	6.08%
2026-03-05	24.57	23.75	-0.15	-0.63%	23.45	24.57	912118	218891	7.88%
2026-03-04	23.13	23.90	0.05	0.21%	23.09	24.70	1118394	269204	9.67%
2026-03-03	26.45	23.85	-2.65	-10.00%	23.85	26.45	1627051	397793	14.06%
2026-03-02	25.41	26.50	0.50	1.92%	25.41	27.50	1879666	501674	16.25%
2026-02-27	25.50	26.00	0.27	1.05%	25.15	26.75	1705236	442364	14.74%
2026-02-26	25.33	25.73	-0.01	-0.04%	24.71	26.57	2373109	604969	20.51%
2026-02-25	25.04	25.74	2.34	10.00%	24.71	25.74	1736652	444195	15.01%
2026-02-24	23.40	23.40	2.13	10.01%	23.40	23.40	273508	64000	2.36%
2026-02-13	22.30	21.27	-1.26	-5.59%	21.26	22.35	587054	127165	5.07%
2026-02-12	21.14	22.53	1.47	6.98%	20.80	22.90	922978	203949	7.98%
2026-02-11	21.24	21.06	-0.18	-0.85%	21.00	22.00	577928	124124	5.00%
2026-02-10	21.20	21.24	0.14	0.66%	21.14	21.89	687483	147817	5.94%
2026-02-09	21.43	21.10	-0.18	-0.85%	20.68	21.59	730965	154109	6.32%
2026-02-06	21.93	21.28	-1.51	-6.63%	21.21	22.30	947165	204438	8.19%