风华高科(000636)股票行情 风华高科股票行情 000636股票行情_爱股网
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 |
|---|
| 2025-10-24 | 15.92 | 17.41 | 1.58 | 9.98% | 15.90 | 17.41 | 1178094 | 199263.06 | 10.18% |
| 2025-10-23 | 15.56 | 15.83 | 0.28 | 1.80% | 15.52 | 15.88 | 273130 | 42943.67 | 2.36% |
| 2025-10-22 | 15.45 | 15.55 | 0.05 | 0.32% | 15.26 | 15.75 | 252411 | 39052.14 | 2.18% |
| 2025-10-21 | 15.33 | 15.50 | 0.16 | 1.04% | 15.25 | 15.73 | 278522 | 43359.21 | 2.41% |
| 2025-10-20 | 15.08 | 15.34 | 0.46 | 3.09% | 15.00 | 15.56 | 262865 | 40174.71 | 2.27% |
| 2025-10-17 | 15.84 | 14.88 | -0.98 | -6.18% | 14.83 | 15.84 | 426110 | 64723.65 | 3.68% |
| 2025-10-16 | 15.93 | 15.86 | -0.18 | -1.12% | 15.74 | 16.07 | 279467 | 44395.46 | 2.42% |
| 2025-10-15 | 15.20 | 16.04 | 0.89 | 5.87% | 15.05 | 16.16 | 504736 | 79468.38 | 4.36% |
| 2025-10-14 | 15.70 | 15.15 | -0.43 | -2.76% | 15.00 | 16.23 | 348148 | 54088.42 | 3.01% |
| 2025-10-13 | 15.00 | 15.58 | -0.09 | -0.57% | 14.83 | 15.65 | 267720 | 41050.89 | 2.31% |
| 2025-10-10 | 15.81 | 15.67 | -0.22 | -1.38% | 15.42 | 15.95 | 273741 | 42896.56 | 2.37% |
| 2025-10-09 | 15.80 | 15.89 | 0.24 | 1.53% | 15.73 | 16.10 | 309798 | 49296.24 | 2.68% |
| 2025-09-30 | 15.58 | 15.65 | 0.06 | 0.38% | 15.55 | 15.92 | 217092 | 34090.09 | 1.88% |
| 2025-09-29 | 15.32 | 15.59 | 0.28 | 1.83% | 15.32 | 16.03 | 280082 | 43885.20 | 2.42% |
| 2025-09-26 | 15.61 | 15.31 | -0.38 | -2.42% | 15.28 | 15.72 | 204840 | 31647.09 | 1.77% |
| 2025-09-25 | 15.77 | 15.69 | -0.09 | -0.57% | 15.61 | 15.89 | 195962 | 30817.11 | 1.69% |
| 2025-09-24 | 15.31 | 15.78 | 0.29 | 1.87% | 15.21 | 15.78 | 236098 | 36818.66 | 2.04% |
| 2025-09-23 | 15.73 | 15.49 | -0.26 | -1.65% | 15.11 | 15.80 | 298972 | 46011.67 | 2.58% |
| 2025-09-22 | 15.90 | 15.75 | -0.09 | -0.57% | 15.56 | 15.96 | 269671 | 42468.21 | 2.33% |
| 2025-09-19 | 15.92 | 15.84 | -0.08 | -0.50% | 15.72 | 16.15 | 318713 | 50579.54 | 2.75% |
| 2025-09-18 | 15.81 | 15.92 | 0.13 | 0.82% | 15.62 | 16.28 | 546775 | 87048.25 | 4.73% |
| 2025-09-17 | 15.55 | 15.79 | 0.19 | 1.22% | 15.47 | 16.15 | 453847 | 72017.52 | 3.92% |
| 2025-09-16 | 15.17 | 15.60 | 0.44 | 2.90% | 15.01 | 15.76 | 374111 | 57551.18 | 3.23% |
| 2025-09-15 | 15.42 | 15.16 | -0.26 | -1.69% | 15.11 | 15.42 | 250828 | 38138.04 | 2.17% |
| 2025-09-12 | 15.27 | 15.42 | 0.07 | 0.46% | 15.18 | 15.54 | 392651 | 60377.77 | 3.39% |
| 2025-09-11 | 14.83 | 15.35 | 0.44 | 2.95% | 14.80 | 15.40 | 467176 | 70941.37 | 4.04% |
| 2025-09-10 | 14.76 | 14.91 | 0.12 | 0.81% | 14.71 | 15.28 | 351273 | 52406.77 | 3.04% |
| 2025-09-09 | 15.15 | 14.79 | -0.35 | -2.31% | 14.68 | 15.16 | 343133 | 50953.75 | 2.97% |
| 2025-09-08 | 15.49 | 15.14 | -0.43 | -2.76% | 15.03 | 15.49 | 617966 | 93751.19 | 5.34% |
| 2025-09-05 | 14.46 | 15.57 | 1.42 | 10.04% | 14.45 | 15.57 | 695037 | 105548.02 | 6.01% |
| 2025-09-04 | 14.43 | 14.15 | -0.24 | -1.67% | 13.98 | 14.68 | 210308 | 30085.19 | 1.82% |
| 2025-09-03 | 14.76 | 14.39 | -0.31 | -2.11% | 14.35 | 14.77 | 161392 | 23469.45 | 1.39% |
| 2025-09-02 | 15.20 | 14.70 | -0.56 | -3.67% | 14.58 | 15.23 | 263171 | 38950.39 | 2.27% |
| 2025-09-01 | 15.32 | 15.26 | -0.06 | -0.39% | 15.08 | 15.48 | 262379 | 39876.13 | 2.27% |
| 2025-08-29 | 15.50 | 15.32 | -0.17 | -1.10% | 15.26 | 15.54 | 195777 | 30072.75 | 1.69% |
| 2025-08-28 | 15.28 | 15.49 | 0.32 | 2.11% | 15.02 | 15.54 | 298259 | 45796.58 | 2.58% |
| 2025-08-27 | 15.75 | 15.17 | -0.43 | -2.76% | 15.17 | 15.84 | 293709 | 45680.68 | 2.54% |
| 2025-08-26 | 15.40 | 15.60 | 0.19 | 1.23% | 15.26 | 15.74 | 262938 | 40848.74 | 2.27% |
| 2025-08-25 | 15.43 | 15.41 | 0.12 | 0.78% | 15.18 | 15.62 | 316664 | 48736.03 | 2.74% |
| 2025-08-22 | 15.05 | 15.29 | 0.10 | 0.66% | 15.00 | 15.30 | 315625 | 47829.27 | 2.73% |
| 2025-08-21 | 15.10 | 15.19 | 0.13 | 0.86% | 15.10 | 15.85 | 376434 | 57869.79 | 3.25% |
| 2025-08-20 | 14.76 | 15.06 | 0.26 | 1.76% | 14.66 | 15.07 | 234102 | 34963.22 | 2.02% |
| 2025-08-19 | 14.89 | 14.80 | -0.09 | -0.60% | 14.70 | 14.94 | 194150 | 28712.66 | 1.68% |
| 2025-08-18 | 14.90 | 14.89 | 0.14 | 0.95% | 14.77 | 15.10 | 342152 | 51165.66 | 2.96% |
| 2025-08-15 | 14.15 | 14.75 | 0.58 | 4.09% | 14.11 | 14.87 | 328469 | 48046.11 | 2.84% |
| 2025-08-14 | 14.48 | 14.17 | -0.21 | -1.46% | 14.15 | 14.59 | 218834 | 31458.38 | 1.89% |
| 2025-08-13 | 14.11 | 14.38 | 0.29 | 2.06% | 14.03 | 14.43 | 257474 | 36863.30 | 2.23% |
| 2025-08-12 | 14.13 | 14.09 | -0.05 | -0.35% | 14.01 | 14.14 | 86949 | 12243.78 | 0.75% |
| 2025-08-11 | 13.87 | 14.14 | 0.23 | 1.65% | 13.87 | 14.15 | 150661 | 21198.67 | 1.30% |
| 2025-08-08 | 13.95 | 13.91 | -0.08 | -0.57% | 13.81 | 14.06 | 117296 | 16306.67 | 1.01% |
| 2025-08-07 | 14.08 | 13.99 | -0.08 | -0.57% | 13.89 | 14.14 | 122907 | 17226.28 | 1.06% |
| 2025-08-06 | 14.01 | 14.07 | 0.03 | 0.21% | 13.96 | 14.08 | 93538 | 13126.71 | 0.81% |
| 2025-08-05 | 13.99 | 14.04 | 0.08 | 0.57% | 13.96 | 14.05 | 74094 | 10378.81 | 0.64% |
| 2025-08-04 | 13.84 | 13.96 | 0.04 | 0.29% | 13.81 | 13.96 | 86318 | 11997.09 | 0.75% |
| 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% |
深证大盘股票行情在线 K线走势图
风华高科(000636)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
