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
2026-03-20	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%
2026-03-13	21.79	21.90	0.10	0.46%	21.64	22.22	25131	5517	0.73%
2026-03-12	22.37	21.80	-0.56	-2.50%	21.70	22.52	30018	6569	0.87%
2026-03-11	22.59	22.36	-0.53	-2.32%	22.20	22.95	31914	7209	0.93%
2026-03-10	22.42	22.89	0.40	1.78%	22.40	22.94	40583	9206	1.18%
2026-03-09	22.77	22.49	-0.36	-1.58%	22.20	23.00	37493	8415	1.09%
2026-03-06	22.86	22.85	-0.14	-0.61%	22.47	23.00	30597	6965	0.89%
2026-03-05	23.26	22.99	-0.47	-2.00%	22.88	23.46	46239	10700	1.34%
2026-03-04	22.37	23.46	0.74	3.26%	22.20	23.69	73124	16839	2.12%
2026-03-03	24.10	22.72	-1.14	-4.78%	22.70	24.14	78342	18144	2.27%
2026-03-02	23.38	23.86	1.04	4.56%	23.01	24.08	100903	23843	2.93%
2026-02-27	22.93	22.82	-0.11	-0.48%	22.70	23.38	39885	9169	1.16%
2026-02-26	22.62	22.93	0.35	1.55%	22.49	23.10	39955	9123	1.16%
2026-02-25	22.86	22.58	-0.33	-1.44%	22.48	22.90	41486	9378	1.20%
2026-02-24	21.87	22.91	1.19	5.48%	21.62	23.23	81482	18401	2.37%
2026-02-13	21.59	21.72	0.19	0.88%	21.48	22.01	30789	6720	0.89%
2026-02-12	21.56	21.53	-0.12	-0.55%	21.31	21.76	17706	3808	0.51%
2026-02-11	21.58	21.65	-0.01	-0.05%	21.51	21.79	14805	3209	0.43%
2026-02-10	21.57	21.66	0.07	0.32%	21.44	21.79	17311	3746	0.50%
2026-02-09	21.54	21.59	0.17	0.79%	21.50	21.79	15823	3429	0.46%
2026-02-06	21.45	21.42	-0.18	-0.83%	21.23	21.74	17748	3826	0.52%
2026-02-05	21.77	21.60	-0.17	-0.78%	21.55	21.90	19596	4255	0.57%
2026-02-04	21.71	21.77	0.06	0.28%	21.37	22.50	32704	7134	0.95%
2026-02-03	21.27	21.71	0.43	2.02%	21.16	21.78	29859	6413	0.87%
2026-02-02	20.81	21.28	0.01	0.05%	20.81	21.85	42494	9169	1.23%
2026-01-30	21.13	21.27	0.47	2.26%	20.81	21.83	36806	7850	1.07%
2026-01-29	21.04	20.80	-0.24	-1.14%	20.70	21.18	18744	3921	0.54%
2026-01-28	21.13	21.04	-0.17	-0.80%	20.95	21.44	13916	2942	0.40%
2026-01-27	21.34	21.21	-0.11	-0.52%	20.63	21.34	21608	4533	0.63%
2026-01-26	21.72	21.32	-0.33	-1.52%	21.20	21.72	20217	4324	0.59%
2026-01-23	21.75	21.65	0.02	0.09%	21.50	21.78	18002	3888	0.52%
2026-01-22	21.33	21.63	0.28	1.31%	21.30	21.69	19951	4309	0.58%
2026-01-21	21.01	21.35	0.20	0.95%	21.01	21.47	16624	3546	0.48%
2026-01-20	21.32	21.15	-0.11	-0.52%	21.00	21.50	18150	3853	0.53%
2026-01-19	21.00	21.26	0.20	0.95%	20.98	21.43	20300	4317	0.59%
2026-01-16	21.22	21.06	0.04	0.19%	21.03	21.35	21592	4570	0.63%
2026-01-15	21.43	21.02	-0.16	-0.76%	20.91	21.43	21872	4612	0.63%
2026-01-14	21.30	21.18	-0.12	-0.56%	20.98	21.75	34726	7439	1.01%
2026-01-13	21.73	21.30	-0.48	-2.20%	21.24	21.88	38093	8196	1.11%
2026-01-12	21.40	21.78	0.42	1.97%	21.40	21.92	39343	8557	1.14%
2026-01-09	21.52	21.36	0.02	0.09%	21.28	21.66	39878	8547	1.16%
2026-01-08	20.78	21.34	0.60	2.89%	20.70	21.45	34548	7330	1.00%
2026-01-07	20.95	20.74	-0.30	-1.43%	20.67	21.19	31082	6491	0.90%
2026-01-06	20.99	21.04	0.10	0.48%	20.86	21.14	25401	5343	0.74%
2026-01-05	20.61	20.94	0.32	1.55%	20.45	21.00	24225	5030	0.70%
2025-12-31	20.27	20.62	0.31	1.53%	20.04	20.62	20227	4133	0.59%
2025-12-30	20.31	20.31	0.01	0.05%	20.18	20.48	14023	2857	0.41%
2025-12-29	20.05	20.30	0.19	0.94%	20.00	20.45	17329	3519	0.50%
2025-12-26	20.01	20.11	-0.05	-0.25%	20.01	20.28	14952	3011	0.43%
2025-12-25	20.12	20.16	0.14	0.70%	19.91	20.24	12312	2480	0.36%
2025-12-24	19.69	20.02	0.43	2.19%	19.54	20.18	16548	3303	0.48%
2025-12-23	19.76	19.59	-0.11	-0.56%	19.52	19.76	8396	1646	0.24%
2025-12-22	19.66	19.70	0.19	0.97%	19.38	19.96	12087	2384	0.35%
2025-12-19	19.30	19.51	0.19	0.98%	19.30	19.60	9507	1853	0.28%
2025-12-18	19.13	19.32	0.13	0.68%	19.08	19.49	10025	1942	0.29%
2025-12-17	19.26	19.19	-0.07	-0.36%	18.78	19.33	13680	2597	0.40%
2025-12-16	19.66	19.26	-0.31	-1.58%	19.03	19.66	12504	2402	0.36%
2025-12-15	19.68	19.57	-0.21	-1.06%	19.55	19.92	8710	1717	0.25%
2025-12-12	19.71	19.78	0.17	0.87%	19.53	19.82	10758	2119	0.31%