40.400+0.673% +0.270
- 今开
- 40.600
- 最高
- 41.210
- 最低
- 39.600
- 换手
- 3.253%
- 成交额
- 15.12亿
- 市盈率
- 161.600
- 总市值
- 463.59亿
- 流通值
- 463.59亿
- 量比
- 0.000
股票人气#--热度 51.88
均价：40.400最新：40.400 0.270 0.673%
模拟交易热度
0 人次挑战过 风华高科
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 风华高科 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
风华高科股票行情概况
风华高科（000636）最新报 40.400 元，较昨收上涨 0.673%，成交额 15.12 亿元，换手率 3.253%。
近20个交易日涨跌幅为 -30.04%，MA5、MA10、MA20分别为 41.3元、44.07元、48.06元。
近一年最高价 80.171 元，最低价 18.451 元，当前价格距离年内高点 49.61%。以上均由本地历史行情计算。
风华高科技术指标
MA5 41.3MA10 44.07MA20 48.06MA60 53.0320日涨跌 -30.04%60日涨跌 -6.46%年内最高 80.171年内最低 18.451
风华高科最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 40.600 | 40.400 | 41.210 | 39.600 | 0.673% | 3,732.57万 | 3.253% |
| 2026-10-19 | 40.320 | 40.130 | 40.700 | 38.210 | -1.546% | 63.13万 | 0.000% |
| 2026-10-16 | 42.830 | 40.760 | 42.980 | 40.300 | -3.321% | 63.61万 | 0.000% |
| 2026-10-15 | 41.040 | 42.160 | 43.290 | 40.800 | -2.067% | 72.70万 | 0.000% |
| 2026-10-14 | 43.200 | 43.050 | 45.320 | 42.920 | -0.531% | 79.14万 | 0.000% |
| 2026-10-13 | 40.850 | 43.280 | 43.940 | 40.080 | -1.097% | 96.03万 | 0.000% |
| 2026-10-12 | 46.440 | 43.760 | 46.600 | 43.750 | -7.229% | 74.54万 | 0.000% |
| 2026-10-09 | 49.030 | 47.170 | 49.420 | 45.360 | -6.409% | 114.43万 | 0.000% |
| 2026-10-08 | 50.500 | 50.400 | 52.650 | 49.900 | 1.592% | 87.52万 | 0.000% |
| 2026-10-07 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 5,342.97万 | 4.656% |
| 2026-10-06 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 5,342.97万 | 4.656% |
| 2026-10-05 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 5,342.97万 | 4.656% |
| 2026-10-02 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 5,342.97万 | 4.656% |
| 2026-10-01 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 5,342.97万 | 4.656% |
| 2026-09-30 | 51.520 | 49.610 | 51.690 | 49.540 | -3.124% | 53.43万 | 0.000% |
| 2026-09-29 | 49.980 | 51.210 | 51.600 | 49.720 | 1.567% | 62.19万 | 0.000% |
| 2026-09-28 | 55.430 | 50.420 | 55.510 | 50.420 | -9.996% | 92.50万 | 0.000% |
| 2026-09-27 | 57.900 | 56.020 | 59.680 | 56.000 | -4.631% | 8,030.22万 | 6.998% |
| 2026-09-24 | 57.900 | 56.020 | 59.680 | 56.000 | -4.631% | 80.30万 | 0.000% |
| 2026-09-23 | 58.430 | 58.740 | 58.980 | 57.130 | 1.714% | 92.76万 | 0.000% |
| 2026-09-22 | 59.520 | 57.750 | 60.150 | 57.490 | -2.532% | 123.78万 | 0.000% |
| 2026-09-21 | 60.770 | 59.250 | 61.750 | 58.440 | 1.804% | 161.13万 | 0.000% |
| 2026-09-18 | 57.980 | 58.200 | 58.840 | 55.480 | 2.736% | 130.42万 | 0.000% |
| 2026-09-17 | 57.660 | 56.650 | 59.480 | 56.600 | -3.295% | 127.40万 | 0.000% |
| 2026-09-16 | 57.540 | 58.580 | 59.500 | 57.200 | 1.861% | 140.61万 | 0.000% |
| 2026-09-15 | 58.920 | 57.510 | 60.000 | 57.310 | -2.360% | 155.53万 | 0.000% |
| 2026-09-14 | 55.990 | 58.900 | 60.500 | 55.690 | 5.197% | 219.69万 | 0.000% |
| 2026-09-11 | 51.500 | 55.990 | 55.990 | 51.090 | 10.000% | 186.08万 | 0.000% |
| 2026-09-10 | 49.000 | 50.900 | 51.450 | 48.580 | 2.414% | 90.88万 | 0.000% |
| 2026-09-09 | 50.500 | 49.700 | 51.500 | 49.360 | -0.261% | 71.17万 | 0.000% |