风华高科 (000636) - 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
2025-09-12	15.27	15.42	0.07	0.46%	15.18	15.54	392651	60377	3.39%
2025-09-11	14.83	15.35	0.44	2.95%	14.80	15.40	467176	70941	4.04%
2025-09-10	14.76	14.91	0.12	0.81%	14.71	15.28	351273	52406	3.04%
2025-09-09	15.15	14.79	-0.35	-2.31%	14.68	15.16	343133	50953	2.97%
2025-09-08	15.49	15.14	-0.43	-2.76%	15.03	15.49	617966	93751	5.34%
2025-09-05	14.46	15.57	1.42	10.04%	14.45	15.57	695037	105548	6.01%
2025-09-04	14.43	14.15	-0.24	-1.67%	13.98	14.68	210308	30085	1.82%
2025-09-03	14.76	14.39	-0.31	-2.11%	14.35	14.77	161392	23469	1.39%
2025-09-02	15.20	14.70	-0.56	-3.67%	14.58	15.23	263171	38950	2.27%
2025-09-01	15.32	15.26	-0.06	-0.39%	15.08	15.48	262379	39876	2.27%
2025-08-29	15.50	15.32	-0.17	-1.10%	15.26	15.54	195777	30072	1.69%
2025-08-28	15.28	15.49	0.32	2.11%	15.02	15.54	298259	45796	2.58%
2025-08-27	15.75	15.17	-0.43	-2.76%	15.17	15.84	293709	45680	2.54%
2025-08-26	15.40	15.60	0.19	1.23%	15.26	15.74	262938	40848	2.27%
2025-08-25	15.43	15.41	0.12	0.78%	15.18	15.62	316664	48736	2.74%
2025-08-22	15.05	15.29	0.10	0.66%	15.00	15.30	315625	47829	2.73%
2025-08-21	15.10	15.19	0.13	0.86%	15.10	15.85	376434	57869	3.25%
2025-08-20	14.76	15.06	0.26	1.76%	14.66	15.07	234102	34963	2.02%
2025-08-19	14.89	14.80	-0.09	-0.60%	14.70	14.94	194150	28712	1.68%
2025-08-18	14.90	14.89	0.14	0.95%	14.77	15.10	342152	51165	2.96%
2025-08-15	14.15	14.75	0.58	4.09%	14.11	14.87	328469	48046	2.84%
2025-08-14	14.48	14.17	-0.21	-1.46%	14.15	14.59	218834	31458	1.89%
2025-08-13	14.11	14.38	0.29	2.06%	14.03	14.43	257474	36863	2.23%
2025-08-12	14.13	14.09	-0.05	-0.35%	14.01	14.14	86949	12243	0.75%
2025-08-11	13.87	14.14	0.23	1.65%	13.87	14.15	150661	21198	1.30%
2025-08-08	13.95	13.91	-0.08	-0.57%	13.81	14.06	117296	16306	1.01%
2025-08-07	14.08	13.99	-0.08	-0.57%	13.89	14.14	122907	17226	1.06%
2025-08-06	14.01	14.07	0.03	0.21%	13.96	14.08	93538	13126	0.81%
2025-08-05	13.99	14.04	0.08	0.57%	13.96	14.05	74094	10378	0.64%
2025-08-04	13.84	13.96	0.04	0.29%	13.81	13.96	86318	11997	0.75%
2025-08-01	13.91	13.92	0.00	0.00%	13.79	14.02	99929	13910	0.86%
2025-07-31	14.14	13.92	-0.24	-1.69%	13.88	14.30	139278	19596	1.20%
2025-07-30	14.24	14.16	-0.12	-0.84%	14.04	14.30	121803	17263	1.05%
2025-07-29	14.19	14.28	0.06	0.42%	14.11	14.28	110588	15687	0.96%
2025-07-28	14.10	14.22	0.16	1.14%	14.02	14.28	143953	20402	1.24%
2025-07-25	14.11	14.06	-0.02	-0.14%	14.00	14.14	104155	14639	0.90%
2025-07-24	13.95	14.08	0.13	0.93%	13.92	14.08	94562	13258	0.82%
2025-07-23	13.98	13.95	-0.03	-0.21%	13.88	14.09	110656	15495	0.96%
2025-07-22	13.96	13.98	0.01	0.07%	13.88	14.02	88555	12350	0.77%
2025-07-21	13.95	13.97	-0.02	-0.14%	13.87	14.04	86565	12075	0.75%
2025-07-18	14.01	13.99	-0.06	-0.43%	13.91	14.05	90763	12674	0.78%
2025-07-17	13.75	14.05	0.29	2.11%	13.73	14.10	137631	19230	1.19%
2025-07-16	13.90	13.76	-0.15	-1.08%	13.72	13.91	81778	11287	0.71%
2025-07-15	13.80	13.91	0.11	0.80%	13.70	13.92	125398	17360	1.08%
2025-07-14	13.71	13.80	0.07	0.51%	13.68	13.87	89918	12402	0.78%
2025-07-11	13.67	13.73	0.07	0.51%	13.62	13.81	97997	13455	0.85%
2025-07-10	13.85	13.81	-0.05	-0.36%	13.73	13.90	72143	9968	0.62%
2025-07-09	13.85	13.86	-0.03	-0.22%	13.82	13.93	75077	10408	0.65%
2025-07-08	13.62	13.89	0.29	2.13%	13.59	13.92	106086	14685	0.92%
2025-07-07	13.62	13.60	-0.09	-0.66%	13.59	13.72	61099	8337	0.53%
2025-07-04	13.80	13.69	-0.11	-0.80%	13.63	13.81	86597	11888	0.75%
2025-07-03	13.62	13.80	0.17	1.25%	13.61	13.80	81499	11183	0.70%
2025-07-02	13.74	13.63	-0.15	-1.09%	13.57	13.75	75437	10283	0.65%
2025-07-01	13.71	13.78	0.04	0.29%	13.67	13.84	85715	11809	0.74%
2025-06-30	13.72	13.74	0.13	0.96%	13.63	13.76	93054	12770	0.80%
2025-06-27	13.60	13.61	0.07	0.52%	13.51	13.72	110055	14995	0.95%
2025-06-26	13.59	13.54	-0.04	-0.29%	13.49	13.70	104413	14191	0.90%
2025-06-25	13.45	13.58	0.14	1.04%	13.40	13.59	102096	13798	0.88%
2025-06-24	13.22	13.44	0.25	1.90%	13.20	13.45	89753	12008	0.78%
2025-06-23	12.92	13.19	0.14	1.07%	12.91	13.21	43451	5705	0.38%
2025-06-20	13.06	13.05	-0.01	-0.08%	13.03	13.20	54588	7153	0.47%
2025-06-19	13.21	13.06	-0.19	-1.43%	13.01	13.27	67541	8864	0.58%
2025-06-18	13.20	13.25	0.03	0.23%	13.01	13.25	83422	10965	0.72%
2025-06-17	13.25	13.22	-0.03	-0.23%	13.17	13.30	50475	6669	0.44%
2025-06-16	13.18	13.25	0.01	0.08%	13.16	13.33	52548	6970	0.45%
2025-06-13	13.35	13.24	-0.16	-1.19%	13.22	13.48	101537	13501	0.88%
2025-06-12	13.35	13.40	0.04	0.30%	13.33	13.48	61266	8223	0.53%
2025-06-11	13.29	13.36	0.07	0.53%	13.29	13.46	60940	8164	0.53%
2025-06-10	13.48	13.29	-0.19	-1.41%	13.20	13.49	72453	9659	0.63%
2025-06-09	13.49	13.48	-0.01	-0.07%	13.45	13.57	83730	11306	0.72%