华强科技 (688151) - 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
2026-06-18	16.05	16.00	0.02	0.13%	15.77	16.23	15855	2547	0.46%
2026-06-17	16.27	16.04	-0.39	-2.37%	15.95	16.43	19661	3164	0.57%
2026-06-16	16.54	16.43	-0.02	-0.12%	16.23	16.58	18265	2988	0.53%
2026-06-15	16.41	16.45	0.04	0.24%	16.30	16.70	20710	3412	0.60%
2026-06-12	16.51	16.41	0.11	0.67%	16.20	16.70	22441	3695	0.65%
2026-06-11	16.53	16.30	-0.41	-2.45%	15.73	16.80	46248	7506	1.34%
2026-06-10	16.24	16.71	0.31	1.89%	16.24	17.48	36054	6058	1.05%
2026-06-09	16.82	16.40	-0.02	-0.12%	16.26	16.82	9758	1602	0.28%
2026-06-08	16.38	16.42	-0.42	-2.49%	16.18	16.84	16640	2746	0.48%
2026-06-05	16.99	16.84	0.08	0.48%	16.62	17.10	10397	1753	0.30%
2026-06-04	16.96	16.76	-0.31	-1.82%	16.63	17.11	11919	2005	0.35%
2026-06-03	17.10	17.07	-0.03	-0.18%	16.87	17.32	17704	3016	0.51%
2026-06-02	17.46	17.10	-0.46	-2.62%	16.95	17.56	16255	2780	0.47%
2026-06-01	17.30	17.56	0.25	1.44%	17.30	17.70	10114	1775	0.29%
2026-05-29	17.69	17.31	-0.51	-2.86%	17.29	17.95	13657	2396	0.40%
2026-05-28	17.71	17.82	0.04	0.22%	17.45	17.91	15102	2675	0.44%
2026-05-27	18.31	17.78	-0.59	-3.21%	17.73	18.56	19577	3513	0.57%
2026-05-26	18.86	18.37	-0.49	-2.60%	18.15	18.86	20059	3687	0.58%
2026-05-25	19.04	18.86	-0.18	-0.95%	18.70	19.17	13699	2583	0.40%
2026-05-22	18.95	19.04	0.16	0.85%	18.65	19.18	19406	3672	0.56%
2026-05-21	19.42	18.88	-0.58	-2.98%	18.82	19.72	19421	3764	0.56%
2026-05-20	19.86	19.46	-0.41	-2.06%	19.43	19.86	18667	3644	0.54%
2026-05-19	19.79	19.87	0.07	0.35%	19.60	19.97	18076	3570	0.52%
2026-05-18	19.88	19.80	-0.18	-0.90%	19.76	20.08	12186	2420	0.35%
2026-05-15	20.06	19.98	-0.10	-0.50%	19.84	20.33	18186	3656	0.53%
2026-05-14	20.76	20.08	-0.58	-2.81%	20.03	20.81	19933	4041	0.58%
2026-05-13	20.70	20.66	-0.03	-0.14%	20.30	20.73	20845	4276	0.61%
2026-05-12	20.61	20.69	0.08	0.39%	20.21	21.04	30947	6382	0.90%
2026-05-11	20.90	20.61	-0.15	-0.72%	20.45	20.90	21766	4480	0.63%
2026-05-08	20.44	20.76	0.28	1.37%	20.37	20.88	20100	4155	0.58%
2026-05-07	20.55	20.48	-0.02	-0.10%	20.22	20.60	21737	4437	0.63%
2026-05-06	19.72	20.50	0.67	3.38%	19.72	20.64	38619	7885	1.12%
2026-04-30	19.64	19.83	0.17	0.86%	19.60	19.87	20140	3974	0.58%
2026-04-29	19.35	19.66	0.28	1.44%	19.33	19.69	17420	3401	0.51%
2026-04-28	19.82	19.38	-0.47	-2.37%	19.27	19.92	25725	5026	0.75%
2026-04-27	20.19	19.85	-0.34	-1.68%	19.56	20.19	38666	7651	1.12%
2026-04-24	20.91	20.19	-0.95	-4.49%	19.68	21.09	53319	10714	1.55%
2026-04-23	21.28	21.14	-0.22	-1.03%	21.06	21.51	19676	4183	0.57%
2026-04-22	21.32	21.36	0.04	0.19%	21.01	21.39	17550	3729	0.51%
2026-04-21	21.36	21.32	0.00	0.00%	21.13	21.50	19243	4096	0.56%
2026-04-20	20.67	21.32	0.50	2.40%	20.67	21.43	28982	6138	0.84%
2026-04-17	20.68	20.82	0.08	0.39%	20.50	20.86	17709	3658	0.51%
2026-04-16	20.44	20.74	0.12	0.58%	20.35	20.83	16044	3322	0.47%
2026-04-15	20.77	20.62	-0.09	-0.43%	20.56	20.88	18842	3899	0.55%
2026-04-14	20.81	20.71	-0.12	-0.58%	20.52	21.03	26424	5459	0.77%
2026-04-13	20.86	20.83	0.00	0.00%	20.62	20.90	21173	4398	0.61%
2026-04-10	20.43	20.83	0.35	1.71%	20.43	21.19	34222	7185	0.99%
2026-04-09	20.71	20.48	-0.36	-1.73%	20.34	20.94	26513	5450	0.77%
2026-04-08	20.58	20.84	0.16	0.77%	20.41	20.85	33389	6933	0.97%
2026-04-07	20.66	20.68	0.08	0.39%	20.18	20.77	25869	5302	0.75%
2026-04-03	20.63	20.60	-0.04	-0.19%	20.47	21.04	26085	5403	0.76%
2026-04-02	20.42	20.64	0.15	0.73%	20.40	21.01	30693	6369	0.89%
2026-04-01	20.74	20.49	-0.33	-1.59%	20.42	21.00	31949	6573	0.93%
2026-03-31	20.55	20.82	0.25	1.22%	20.16	21.32	50707	10541	1.47%
2026-03-30	20.70	20.57	-0.29	-1.39%	20.37	21.05	39221	8088	1.14%
2026-03-27	20.05	20.86	0.47	2.31%	20.03	20.97	37282	7734	1.08%
2026-03-26	21.32	20.39	-1.08	-5.03%	20.35	21.33	41451	8554	1.20%
2026-03-25	20.34	21.47	0.68	3.27%	20.30	21.98	74217	15614	2.15%
2026-03-24	19.27	20.79	1.83	9.65%	19.02	21.19	64008	13036	1.86%
2026-03-23	20.11	18.96	-1.25	-6.19%	18.82	20.18	40247	7863	1.17%
2026-03-20	20.59	20.21	-0.41	-1.99%	20.20	20.93	27302	5617	0.79%
2026-03-19	21.00	20.62	-0.61	-2.87%	20.53	21.24	24769	5157	0.72%
2026-03-18	21.25	21.23	-0.09	-0.42%	21.00	21.41	21273	4502	0.62%
2026-03-17	21.79	21.32	-0.47	-2.16%	21.17	21.87	21940	4704	0.64%
2026-03-16	21.90	21.79	-0.11	-0.50%	21.49	21.90	22531	4887	0.65%