风华高科(000636)股票行情
风华高科(000636)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.91 | 13.92 | 0.00 | 0.00% | 13.79 | 14.02 | 99929 | 13910.41 | 0.86% |
| 2025-07-31 | 14.14 | 13.92 | -0.24 | -1.69% | 13.88 | 14.30 | 139278 | 19596.19 | 1.20% |
| 2025-07-30 | 14.24 | 14.16 | -0.12 | -0.84% | 14.04 | 14.30 | 121803 | 17263.96 | 1.05% |
| 2025-07-29 | 14.19 | 14.28 | 0.06 | 0.42% | 14.11 | 14.28 | 110588 | 15687.84 | 0.96% |
| 2025-07-28 | 14.10 | 14.22 | 0.16 | 1.14% | 14.02 | 14.28 | 143953 | 20402.77 | 1.24% |
| 2025-07-25 | 14.11 | 14.06 | -0.02 | -0.14% | 14.00 | 14.14 | 104155 | 14639.15 | 0.90% |
| 2025-07-24 | 13.95 | 14.08 | 0.13 | 0.93% | 13.92 | 14.08 | 94562 | 13258.46 | 0.82% |
| 2025-07-23 | 13.98 | 13.95 | -0.03 | -0.21% | 13.88 | 14.09 | 110656 | 15495.16 | 0.96% |
| 2025-07-22 | 13.96 | 13.98 | 0.01 | 0.07% | 13.88 | 14.02 | 88555 | 12350.56 | 0.77% |
| 2025-07-21 | 13.95 | 13.97 | -0.02 | -0.14% | 13.87 | 14.04 | 86565 | 12075.71 | 0.75% |
| 2025-07-18 | 14.01 | 13.99 | -0.06 | -0.43% | 13.91 | 14.05 | 90763 | 12674.10 | 0.78% |
| 2025-07-17 | 13.75 | 14.05 | 0.29 | 2.11% | 13.73 | 14.10 | 137631 | 19230.21 | 1.19% |
| 2025-07-16 | 13.90 | 13.76 | -0.15 | -1.08% | 13.72 | 13.91 | 81778 | 11287.48 | 0.71% |
| 2025-07-15 | 13.80 | 13.91 | 0.11 | 0.80% | 13.70 | 13.92 | 125398 | 17360.11 | 1.08% |
| 2025-07-14 | 13.71 | 13.80 | 0.07 | 0.51% | 13.68 | 13.87 | 89918 | 12402.90 | 0.78% |
| 2025-07-11 | 13.67 | 13.73 | 0.07 | 0.51% | 13.62 | 13.81 | 97997 | 13455.74 | 0.85% |
| 2025-07-10 | 13.85 | 13.81 | -0.05 | -0.36% | 13.73 | 13.90 | 72143 | 9968.87 | 0.62% |
| 2025-07-09 | 13.85 | 13.86 | -0.03 | -0.22% | 13.82 | 13.93 | 75077 | 10408.10 | 0.65% |
| 2025-07-08 | 13.62 | 13.89 | 0.29 | 2.13% | 13.59 | 13.92 | 106086 | 14685.65 | 0.92% |
| 2025-07-07 | 13.62 | 13.60 | -0.09 | -0.66% | 13.59 | 13.72 | 61099 | 8337.90 | 0.53% |
| 2025-07-04 | 13.80 | 13.69 | -0.11 | -0.80% | 13.63 | 13.81 | 86597 | 11888.85 | 0.75% |
| 2025-07-03 | 13.62 | 13.80 | 0.17 | 1.25% | 13.61 | 13.80 | 81499 | 11183.16 | 0.70% |
| 2025-07-02 | 13.74 | 13.63 | -0.15 | -1.09% | 13.57 | 13.75 | 75437 | 10283.31 | 0.65% |
| 2025-07-01 | 13.71 | 13.78 | 0.04 | 0.29% | 13.67 | 13.84 | 85715 | 11809.93 | 0.74% |
| 2025-06-30 | 13.72 | 13.74 | 0.13 | 0.96% | 13.63 | 13.76 | 93054 | 12770.98 | 0.80% |
| 2025-06-27 | 13.60 | 13.61 | 0.07 | 0.52% | 13.51 | 13.72 | 110055 | 14995.73 | 0.95% |
| 2025-06-26 | 13.59 | 13.54 | -0.04 | -0.29% | 13.49 | 13.70 | 104413 | 14191.92 | 0.90% |
| 2025-06-25 | 13.45 | 13.58 | 0.14 | 1.04% | 13.40 | 13.59 | 102096 | 13798.55 | 0.88% |
| 2025-06-24 | 13.22 | 13.44 | 0.25 | 1.90% | 13.20 | 13.45 | 89753 | 12008.66 | 0.78% |
| 2025-06-23 | 12.92 | 13.19 | 0.14 | 1.07% | 12.91 | 13.21 | 43451 | 5705.95 | 0.38% |
| 2025-06-20 | 13.06 | 13.05 | -0.01 | -0.08% | 13.03 | 13.20 | 54588 | 7153.09 | 0.47% |
| 2025-06-19 | 13.21 | 13.06 | -0.19 | -1.43% | 13.01 | 13.27 | 67541 | 8864.07 | 0.58% |
| 2025-06-18 | 13.20 | 13.25 | 0.03 | 0.23% | 13.01 | 13.25 | 83422 | 10965.54 | 0.72% |
| 2025-06-17 | 13.25 | 13.22 | -0.03 | -0.23% | 13.17 | 13.30 | 50475 | 6669.64 | 0.44% |
| 2025-06-16 | 13.18 | 13.25 | 0.01 | 0.08% | 13.16 | 13.33 | 52548 | 6970.07 | 0.45% |
| 2025-06-13 | 13.35 | 13.24 | -0.16 | -1.19% | 13.22 | 13.48 | 101537 | 13501.72 | 0.88% |
| 2025-06-12 | 13.35 | 13.40 | 0.04 | 0.30% | 13.33 | 13.48 | 61266 | 8223.69 | 0.53% |
| 2025-06-11 | 13.29 | 13.36 | 0.07 | 0.53% | 13.29 | 13.46 | 60940 | 8164.84 | 0.53% |
| 2025-06-10 | 13.48 | 13.29 | -0.19 | -1.41% | 13.20 | 13.49 | 72453 | 9659.81 | 0.63% |
| 2025-06-09 | 13.49 | 13.48 | -0.01 | -0.07% | 13.45 | 13.57 | 83730 | 11306.16 | 0.72% |
| 2025-06-06 | 13.53 | 13.49 | -0.05 | -0.37% | 13.44 | 13.55 | 55501 | 7485.30 | 0.48% |
| 2025-06-05 | 13.40 | 13.54 | 0.15 | 1.12% | 13.32 | 13.55 | 74970 | 10080.97 | 0.65% |
| 2025-06-04 | 13.28 | 13.39 | 0.15 | 1.13% | 13.24 | 13.41 | 71467 | 9540.95 | 0.62% |
| 2025-06-03 | 13.30 | 13.24 | -0.12 | -0.90% | 13.23 | 13.36 | 67451 | 8951.44 | 0.58% |
| 2025-05-30 | 13.42 | 13.36 | -0.06 | -0.45% | 13.27 | 13.52 | 80226 | 10733.62 | 0.69% |
| 2025-05-29 | 13.14 | 13.42 | 0.28 | 2.13% | 13.14 | 13.44 | 85501 | 11422.07 | 0.74% |
| 2025-05-28 | 13.14 | 13.14 | -0.01 | -0.08% | 13.10 | 13.23 | 54744 | 7193.93 | 0.47% |
| 2025-05-27 | 13.33 | 13.15 | -0.15 | -1.13% | 13.09 | 13.33 | 61304 | 8067.09 | 0.53% |
| 2025-05-26 | 13.24 | 13.30 | 0.08 | 0.61% | 13.17 | 13.34 | 49539 | 6578.46 | 0.43% |
| 2025-05-23 | 13.30 | 13.22 | -0.10 | -0.75% | 13.20 | 13.44 | 71169 | 9489.56 | 0.62% |
| 2025-05-22 | 13.42 | 13.32 | -0.14 | -1.04% | 13.31 | 13.55 | 71972 | 9654.39 | 0.62% |
| 2025-05-21 | 13.51 | 13.46 | -0.09 | -0.66% | 13.41 | 13.55 | 47275 | 6365.80 | 0.41% |
| 2025-05-20 | 13.59 | 13.55 | 0.00 | 0.00% | 13.47 | 13.59 | 54399 | 7362.27 | 0.47% |
| 2025-05-19 | 13.40 | 13.55 | 0.12 | 0.89% | 13.30 | 13.58 | 67912 | 9135.60 | 0.59% |
| 2025-05-16 | 13.40 | 13.43 | -0.03 | -0.22% | 13.40 | 13.54 | 57948 | 7800.54 | 0.50% |
| 2025-05-15 | 13.65 | 13.46 | -0.20 | -1.46% | 13.45 | 13.68 | 69160 | 9357.79 | 0.60% |
| 2025-05-14 | 13.71 | 13.66 | -0.02 | -0.15% | 13.55 | 13.75 | 86088 | 11748.74 | 0.74% |
| 2025-05-13 | 13.88 | 13.68 | -0.07 | -0.51% | 13.65 | 13.91 | 86590 | 11916.13 | 0.75% |
| 2025-05-12 | 13.65 | 13.75 | 0.21 | 1.55% | 13.64 | 13.79 | 95092 | 13040.68 | 0.82% |
| 2025-05-09 | 13.73 | 13.54 | -0.17 | -1.24% | 13.50 | 13.74 | 77508 | 10517.45 | 0.67% |
| 2025-05-08 | 13.51 | 13.71 | 0.11 | 0.81% | 13.51 | 13.78 | 106302 | 14561.48 | 0.92% |
| 2025-05-07 | 13.80 | 13.60 | -0.11 | -0.80% | 13.51 | 13.90 | 160681 | 21907.09 | 1.39% |
| 2025-05-06 | 14.04 | 13.71 | 0.60 | 4.58% | 13.61 | 14.38 | 228661 | 31628.53 | 1.98% |
| 2025-04-30 | 13.11 | 13.11 | 0.02 | 0.15% | 13.08 | 13.24 | 67326 | 8871.49 | 0.58% |
| 2025-04-29 | 13.20 | 13.09 | -0.12 | -0.91% | 13.08 | 13.24 | 80516 | 10586.11 | 0.70% |
| 2025-04-28 | 13.22 | 13.21 | -0.27 | -2.00% | 13.07 | 13.30 | 105195 | 13867.17 | 0.91% |
| 2025-04-25 | 13.48 | 13.48 | 0.01 | 0.07% | 13.44 | 13.59 | 53349 | 7205.34 | 0.46% |
| 2025-04-24 | 13.60 | 13.47 | -0.14 | -1.03% | 13.41 | 13.60 | 58398 | 7877.88 | 0.50% |
| 2025-04-23 | 13.56 | 13.61 | 0.10 | 0.74% | 13.51 | 13.67 | 72454 | 9844.07 | 0.63% |
| 2025-04-22 | 13.56 | 13.51 | -0.09 | -0.66% | 13.46 | 13.62 | 69986 | 9472.48 | 0.60% |
| 2025-04-21 | 13.60 | 13.60 | 0.11 | 0.82% | 13.46 | 13.70 | 73516 | 9997.45 | 0.64% |
| 2025-04-18 | 13.33 | 13.49 | 0.19 | 1.43% | 13.32 | 13.56 | 78143 | 10499.10 | 0.68% |
| 2025-04-17 | 13.21 | 13.30 | 0.00 | 0.00% | 13.20 | 13.50 | 76142 | 10189.69 | 0.66% |
| 2025-04-16 | 13.55 | 13.30 | -0.32 | -2.35% | 13.20 | 13.62 | 111180 | 14862.45 | 0.96% |
| 2025-04-15 | 13.41 | 13.62 | 0.21 | 1.57% | 13.25 | 13.64 | 164815 | 22219.16 | 1.42% |
| 2025-04-14 | 13.33 | 13.41 | 0.36 | 2.76% | 13.16 | 13.44 | 162021 | 21612.46 | 1.40% |
| 2025-04-11 | 12.69 | 13.05 | 0.30 | 2.35% | 12.69 | 13.19 | 175086 | 22745.00 | 1.51% |
| 2025-04-10 | 12.84 | 12.75 | 0.23 | 1.84% | 12.74 | 13.04 | 182817 | 23520.75 | 1.58% |
| 2025-04-09 | 12.07 | 12.52 | 0.15 | 1.21% | 11.73 | 12.60 | 197661 | 24301.21 | 1.71% |
| 2025-04-08 | 12.50 | 12.37 | -0.41 | -3.21% | 12.15 | 12.87 | 231183 | 28749.35 | 2.00% |
深证大盘股票行情在线 K线走势图
