华强科技(688151)股票行情
华强科技(688151)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 |
|---|
| 2025-12-15 | 19.68 | 19.57 | -0.21 | -1.06% | 19.55 | 19.92 | 8710 | 1717.35 | 0.25% | 0.00 |
| 2025-12-12 | 19.71 | 19.78 | 0.17 | 0.87% | 19.53 | 19.82 | 10758 | 2119.53 | 0.31% | 0.00 |
| 2025-12-11 | 20.06 | 19.61 | -0.47 | -2.34% | 19.60 | 20.09 | 12553 | 2482.44 | 0.36% | 0.00 |
| 2025-12-10 | 19.94 | 20.08 | 0.14 | 0.70% | 19.88 | 20.18 | 10703 | 2144.21 | 0.31% | 0.00 |
| 2025-12-09 | 20.15 | 19.94 | -0.13 | -0.65% | 19.92 | 20.28 | 10187 | 2046.88 | 0.30% | 0.00 |
| 2025-12-08 | 19.96 | 20.07 | 0.18 | 0.90% | 19.94 | 20.24 | 11333 | 2281.39 | 0.33% | 0.00 |
| 2025-12-05 | 19.59 | 19.89 | 0.30 | 1.53% | 19.41 | 19.93 | 13002 | 2561.52 | 0.38% | 0.00 |
| 2025-12-04 | 20.07 | 19.59 | -0.49 | -2.44% | 19.58 | 20.15 | 17430 | 3443.08 | 0.51% | 0.00 |
| 2025-12-03 | 20.39 | 20.08 | -0.21 | -1.03% | 20.02 | 20.47 | 11964 | 2405.77 | 0.35% | 0.00 |
| 2025-12-02 | 20.45 | 20.29 | -0.25 | -1.22% | 20.21 | 20.48 | 12903 | 2620.55 | 0.37% | 0.00 |
| 2025-12-01 | 20.50 | 20.54 | 0.05 | 0.24% | 20.47 | 20.76 | 16200 | 3342.42 | 0.47% | 0.00 |
| 2025-11-28 | 20.31 | 20.49 | 0.18 | 0.89% | 20.24 | 20.50 | 10312 | 2101.64 | 0.30% | 0.00 |
| 2025-11-27 | 20.28 | 20.31 | -0.10 | -0.49% | 20.22 | 20.58 | 13912 | 2833.17 | 0.40% | 0.00 |
| 2025-11-26 | 20.92 | 20.41 | -0.60 | -2.86% | 20.37 | 21.00 | 24675 | 5085.02 | 0.72% | 0.00 |
| 2025-11-25 | 20.58 | 21.01 | 0.14 | 0.67% | 20.56 | 21.18 | 28830 | 6026.04 | 0.84% | 0.00 |
| 2025-11-24 | 20.25 | 20.87 | 0.67 | 3.32% | 20.15 | 20.93 | 29470 | 6054.17 | 0.86% | 0.00 |
| 2025-11-21 | 20.68 | 20.20 | -0.48 | -2.32% | 20.01 | 21.15 | 27568 | 5610.84 | 0.80% | 0.00 |
| 2025-11-20 | 20.77 | 20.68 | -0.42 | -1.99% | 20.61 | 21.08 | 24818 | 5160.37 | 0.72% | 0.00 |
| 2025-11-19 | 20.40 | 21.10 | 0.66 | 3.23% | 20.09 | 21.36 | 52265 | 10869.40 | 1.52% | 0.00 |
| 2025-11-18 | 20.82 | 20.44 | -0.63 | -2.99% | 20.37 | 20.93 | 28130 | 5770.25 | 0.82% | 0.00 |
| 2025-11-17 | 20.79 | 21.07 | 0.81 | 4.00% | 20.79 | 21.23 | 53205 | 11211.06 | 1.54% | 0.00 |
| 2025-11-14 | 20.25 | 20.26 | 0.05 | 0.25% | 20.23 | 20.70 | 17443 | 3570.35 | 0.51% | 0.00 |
| 2025-11-13 | 20.20 | 20.21 | 0.01 | 0.05% | 20.10 | 20.45 | 18576 | 3764.93 | 0.54% | 0.00 |
| 2025-11-12 | 20.40 | 20.20 | -0.12 | -0.59% | 20.01 | 20.40 | 15166 | 3054.74 | 0.44% | 0.00 |
| 2025-11-11 | 20.50 | 20.32 | -0.17 | -0.83% | 20.28 | 20.58 | 13421 | 2741.32 | 0.39% | 0.00 |
| 2025-11-10 | 20.40 | 20.49 | 0.02 | 0.10% | 20.39 | 20.52 | 10592 | 2165.28 | 0.31% | 0.00 |
| 2025-11-07 | 20.58 | 20.47 | -0.11 | -0.53% | 20.40 | 20.83 | 15510 | 3179.68 | 0.45% | 0.00 |
| 2025-11-06 | 20.56 | 20.58 | 0.02 | 0.10% | 20.37 | 20.60 | 10416 | 2136.27 | 0.30% | 0.00 |
| 2025-11-05 | 20.35 | 20.56 | 0.06 | 0.29% | 20.35 | 20.60 | 13071 | 2682.18 | 0.38% | 0.00 |
| 2025-11-04 | 20.75 | 20.50 | -0.23 | -1.11% | 20.31 | 20.75 | 12942 | 2653.10 | 0.38% | 0.00 |
| 2025-11-03 | 20.75 | 20.73 | 0.08 | 0.39% | 20.41 | 20.75 | 16396 | 3374.09 | 0.48% | 0.00 |
| 2025-10-31 | 20.64 | 20.65 | 0.00 | 0.00% | 20.56 | 20.77 | 19897 | 4114.18 | 0.58% | 0.00 |
| 2025-10-30 | 21.61 | 20.65 | -1.01 | -4.66% | 20.60 | 21.61 | 44391 | 9250.47 | 1.29% | 0.00 |
| 2025-10-29 | 21.62 | 21.66 | -0.18 | -0.82% | 21.50 | 21.83 | 23182 | 5010.87 | 0.67% | 0.00 |
| 2025-10-28 | 21.49 | 21.84 | 0.34 | 1.58% | 21.40 | 22.11 | 32772 | 7150.79 | 0.95% | 20.00 |
| 2025-10-27 | 21.76 | 21.50 | -0.18 | -0.83% | 21.46 | 21.78 | 23041 | 4974.16 | 0.67% | 0.00 |
| 2025-10-24 | 21.44 | 21.68 | 0.25 | 1.17% | 21.39 | 22.00 | 26227 | 5697.29 | 0.76% | 0.00 |
| 2025-10-23 | 21.44 | 21.43 | -0.01 | -0.05% | 21.19 | 21.52 | 18854 | 4023.42 | 0.55% | 0.00 |
| 2025-10-22 | 21.87 | 21.44 | -0.51 | -2.32% | 21.42 | 21.87 | 22349 | 4829.37 | 0.65% | 0.00 |
| 2025-10-21 | 21.20 | 21.95 | 0.71 | 3.34% | 21.08 | 22.55 | 33825 | 7384.20 | 0.98% | 0.00 |
| 2025-10-20 | 21.34 | 21.24 | 0.02 | 0.09% | 21.08 | 21.76 | 19644 | 4189.88 | 0.57% | 0.00 |
| 2025-10-17 | 21.75 | 21.22 | -0.78 | -3.55% | 21.10 | 22.05 | 29163 | 6249.88 | 0.85% | 0.00 |
| 2025-10-16 | 21.70 | 22.00 | 0.41 | 1.90% | 21.36 | 22.40 | 45116 | 9923.98 | 1.31% | 0.00 |
| 2025-10-15 | 21.58 | 21.59 | -0.01 | -0.05% | 21.08 | 21.87 | 27632 | 5903.43 | 0.80% | 0.00 |
| 2025-10-14 | 22.40 | 21.60 | -0.80 | -3.57% | 21.51 | 22.40 | 53373 | 11723.86 | 1.55% | 7.76 |
| 2025-10-13 | 20.48 | 22.40 | 0.76 | 3.51% | 20.48 | 22.66 | 74338 | 16374.27 | 2.16% | 18.88 |
| 2025-10-10 | 20.76 | 21.64 | 0.88 | 4.24% | 20.60 | 21.98 | 70532 | 15084.37 | 2.05% | 10.39 |
| 2025-10-09 | 20.71 | 20.76 | 0.05 | 0.24% | 20.46 | 20.88 | 20159 | 4172.59 | 0.59% | 0.00 |
| 2025-09-30 | 20.60 | 20.71 | 0.16 | 0.78% | 20.50 | 20.85 | 22864 | 4734.92 | 0.66% | 0.00 |
| 2025-09-29 | 20.29 | 20.55 | 0.24 | 1.18% | 19.98 | 20.59 | 20829 | 4241.12 | 0.60% | 0.00 |
| 2025-09-26 | 20.45 | 20.31 | -0.17 | -0.83% | 20.28 | 20.75 | 19429 | 3978.17 | 0.56% | 0.00 |
| 2025-09-25 | 20.93 | 20.48 | -0.40 | -1.92% | 20.45 | 20.95 | 20425 | 4221.70 | 0.59% | 0.00 |
| 2025-09-24 | 20.65 | 20.88 | 0.26 | 1.26% | 20.34 | 20.91 | 20828 | 4327.60 | 0.60% | 0.00 |
| 2025-09-23 | 20.99 | 20.62 | -0.34 | -1.62% | 20.04 | 21.10 | 31203 | 6374.62 | 0.91% | 0.00 |
| 2025-09-22 | 21.09 | 20.96 | -0.14 | -0.66% | 20.76 | 21.16 | 20338 | 4254.05 | 0.59% | 0.00 |
| 2025-09-19 | 21.06 | 21.10 | 0.03 | 0.14% | 21.03 | 21.58 | 19773 | 4197.16 | 0.57% | 0.00 |
| 2025-09-18 | 21.61 | 21.07 | -0.58 | -2.68% | 20.92 | 21.79 | 36569 | 7832.79 | 1.06% | 0.00 |
| 2025-09-17 | 21.50 | 21.65 | 0.15 | 0.70% | 21.40 | 22.06 | 29284 | 6355.79 | 0.85% | 0.00 |
| 2025-09-16 | 21.60 | 21.50 | -0.10 | -0.46% | 21.28 | 21.69 | 19337 | 4152.76 | 0.56% | 0.00 |
| 2025-09-15 | 21.60 | 21.60 | -0.12 | -0.55% | 21.35 | 21.79 | 28956 | 6232.79 | 0.84% | 0.00 |
| 2025-09-12 | 21.70 | 21.72 | 0.03 | 0.14% | 21.60 | 21.94 | 30253 | 6589.80 | 0.88% | 0.00 |
| 2025-09-11 | 21.39 | 21.69 | 0.35 | 1.64% | 21.16 | 21.69 | 26365 | 5679.21 | 0.77% | 0.00 |
| 2025-09-10 | 21.20 | 21.34 | 0.15 | 0.71% | 21.20 | 21.54 | 17108 | 3659.38 | 0.50% | 0.00 |
| 2025-09-09 | 21.81 | 21.19 | -0.65 | -2.98% | 21.11 | 21.81 | 28282 | 6050.89 | 0.82% | 0.00 |
| 2025-09-08 | 21.50 | 21.84 | 0.25 | 1.16% | 21.46 | 21.87 | 29717 | 6432.06 | 0.86% | 0.00 |
| 2025-09-05 | 21.15 | 21.59 | 0.29 | 1.36% | 21.07 | 21.73 | 28037 | 6012.97 | 0.81% | 0.00 |
| 2025-09-04 | 21.52 | 21.30 | -0.18 | -0.84% | 20.92 | 21.66 | 41750 | 8939.09 | 1.21% | 0.00 |
| 2025-09-03 | 23.47 | 21.48 | -1.98 | -8.44% | 21.26 | 23.49 | 73919 | 16384.96 | 2.15% | 0.00 |
| 2025-09-02 | 23.90 | 23.46 | -0.32 | -1.35% | 23.00 | 24.09 | 41054 | 9610.88 | 1.19% | 0.00 |
| 2025-09-01 | 24.20 | 23.78 | -0.46 | -1.90% | 23.60 | 24.24 | 43522 | 10350.89 | 1.26% | 0.00 |
| 2025-08-29 | 23.33 | 24.24 | 0.91 | 3.90% | 23.00 | 24.24 | 71880 | 17113.59 | 2.09% | 0.00 |
| 2025-08-28 | 23.90 | 23.33 | -0.60 | -2.51% | 22.38 | 24.09 | 85376 | 19768.97 | 2.48% | 18.08 |
| 2025-08-27 | 24.90 | 23.93 | -0.91 | -3.66% | 23.91 | 24.97 | 63292 | 15485.88 | 1.84% | 0.00 |
| 2025-08-26 | 25.22 | 24.84 | -0.57 | -2.24% | 24.82 | 25.22 | 51041 | 12734.00 | 1.48% | 0.00 |
| 2025-08-25 | 25.42 | 25.41 | -0.04 | -0.16% | 25.16 | 25.67 | 63224 | 16047.57 | 1.84% | 0.00 |
| 2025-08-22 | 25.00 | 25.45 | 0.50 | 2.00% | 24.64 | 25.46 | 66193 | 16558.04 | 1.92% | 0.00 |
| 2025-08-21 | 25.40 | 24.95 | -0.59 | -2.31% | 24.82 | 25.78 | 63112 | 15970.28 | 1.83% | 9.97 |
| 2025-08-20 | 25.78 | 25.54 | -0.20 | -0.78% | 25.28 | 25.92 | 57459 | 14668.52 | 1.67% | 0.00 |
| 2025-08-19 | 26.38 | 25.74 | -0.44 | -1.68% | 25.70 | 26.38 | 75072 | 19403.39 | 2.18% | 0.00 |
| 2025-08-18 | 25.68 | 26.18 | 0.38 | 1.47% | 25.60 | 26.37 | 99623 | 25872.50 | 2.89% | 10.00 |
上证大盘股票行情在线 K线走势图
华强科技(688151)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
