风华高科（000636）历史行情

以下为风华高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	40.600	39.970	41.210	39.600	-0.160	-0.399%	4,597.53万	18.59亿	4.007%
2026-10-19	40.320	40.130	40.700	38.210	-0.630	-1.546%	63.13万	0.00亿	0.000%
2026-10-16	42.830	40.760	42.980	40.300	-1.400	-3.321%	63.61万	0.00亿	0.000%
2026-10-15	41.040	42.160	43.290	40.800	-0.890	-2.067%	72.70万	0.00亿	0.000%
2026-10-14	43.200	43.050	45.320	42.920	-0.230	-0.531%	79.14万	0.00亿	0.000%
2026-10-13	40.850	43.280	43.940	40.080	-0.480	-1.097%	96.03万	0.00亿	0.000%
2026-10-12	46.440	43.760	46.600	43.750	-3.410	-7.229%	74.54万	0.00亿	0.000%
2026-10-09	49.030	47.170	49.420	45.360	-3.230	-6.409%	114.43万	0.00亿	0.000%
2026-10-08	50.500	50.400	52.650	49.900	0.790	1.592%	87.52万	0.00亿	0.000%
2026-10-07	51.520	49.610	51.690	49.540	-1.600	-3.124%	5,342.97万	26.80亿	4.656%
2026-10-06	51.520	49.610	51.690	49.540	-1.600	-3.124%	5,342.97万	26.80亿	4.656%
2026-10-05	51.520	49.610	51.690	49.540	-1.600	-3.124%	5,342.97万	26.80亿	4.656%
2026-10-02	51.520	49.610	51.690	49.540	-1.600	-3.124%	5,342.97万	26.80亿	4.656%
2026-10-01	51.520	49.610	51.690	49.540	-1.600	-3.124%	5,342.97万	26.80亿	4.656%
2026-09-30	51.520	49.610	51.690	49.540	-1.600	-3.124%	53.43万	0.00亿	0.000%
2026-09-29	49.980	51.210	51.600	49.720	0.790	1.567%	62.19万	0.00亿	0.000%
2026-09-28	55.430	50.420	55.510	50.420	-5.600	-9.996%	92.50万	0.00亿	0.000%
2026-09-27	57.900	56.020	59.680	56.000	-2.720	-4.631%	8,030.22万	45.96亿	6.998%
2026-09-24	57.900	56.020	59.680	56.000	-2.720	-4.631%	80.30万	0.00亿	0.000%
2026-09-23	58.430	58.740	58.980	57.130	0.990	1.714%	92.76万	0.00亿	0.000%
2026-09-22	59.520	57.750	60.150	57.490	-1.500	-2.532%	123.78万	0.00亿	0.000%
2026-09-21	60.770	59.250	61.750	58.440	1.050	1.804%	161.13万	0.00亿	0.000%
2026-09-18	57.980	58.200	58.840	55.480	1.550	2.736%	130.42万	0.00亿	0.000%
2026-09-17	57.660	56.650	59.480	56.600	-1.930	-3.295%	127.40万	0.00亿	0.000%
2026-09-16	57.540	58.580	59.500	57.200	1.070	1.861%	140.61万	0.00亿	0.000%
2026-09-15	58.920	57.510	60.000	57.310	-1.390	-2.360%	155.53万	0.00亿	0.000%
2026-09-14	55.990	58.900	60.500	55.690	2.910	5.197%	219.69万	0.00亿	0.000%
2026-09-11	51.500	55.990	55.990	51.090	5.090	10.000%	186.08万	0.00亿	0.000%
2026-09-10	49.000	50.900	51.450	48.580	1.200	2.414%	90.88万	0.00亿	0.000%
2026-09-09	50.500	49.700	51.500	49.360	-0.130	-0.261%	71.17万	0.00亿	0.000%
2026-09-08	50.460	49.830	51.090	49.630	-0.620	-1.229%	73.06万	0.00亿	0.000%
2026-09-07	48.900	50.450	50.900	48.200	2.040	4.214%	85.59万	0.00亿	0.000%
2026-09-04	51.010	48.410	51.630	47.970	-2.210	-4.366%	86.57万	0.00亿	0.000%
2026-09-03	50.350	50.620	51.700	49.390	0.840	1.687%	94.49万	0.00亿	0.000%
2026-09-02	50.040	49.780	51.300	48.870	-2.090	-4.029%	113.67万	0.00亿	0.000%
2026-09-01	55.590	51.870	56.090	51.870	-4.010	-7.176%	108.53万	0.00亿	0.000%
2026-08-31	53.500	55.880	55.880	52.220	0.430	0.775%	127.92万	0.00亿	0.000%
2026-08-28	55.000	55.450	57.360	54.500	1.340	2.476%	162.46万	0.00亿	0.000%
2026-08-27	52.020	54.110	54.290	51.200	3.100	6.077%	127.21万	0.00亿	0.000%
2026-08-26	51.550	51.010	51.890	50.000	-0.320	-0.623%	66.28万	0.00亿	0.000%
2026-08-25	50.790	51.330	52.590	49.460	-0.580	-1.117%	83.84万	0.00亿	0.000%
2026-08-24	54.710	51.910	55.000	50.550	-2.760	-5.048%	106.60万	0.00亿	0.000%
2026-08-21	53.120	54.670	55.120	51.880	1.580	2.976%	125.66万	0.00亿	0.000%
2026-08-20	56.500	53.090	56.950	52.320	-3.020	-5.382%	186.62万	0.00亿	0.000%
2026-08-19	59.500	56.110	61.400	56.110	-6.230	-9.994%	147.44万	0.00亿	0.000%
2026-08-18	63.000	62.340	65.650	62.000	-1.100	-1.734%	148.62万	0.00亿	0.000%
2026-08-17	62.030	63.440	63.500	60.920	0.710	1.132%	150.48万	0.00亿	0.000%
2026-08-14	62.490	62.730	63.700	60.650	0.710	1.145%	146.84万	0.00亿	0.000%
2026-08-13	67.520	62.020	67.520	61.550	-4.490	-6.751%	204.52万	0.00亿	0.000%
2026-08-12	63.860	66.510	66.640	62.600	0.660	1.002%	181.10万	0.00亿	0.000%
2026-08-11	60.880	65.850	67.870	60.880	4.150	6.726%	263.13万	0.00亿	0.000%
2026-08-10	57.770	61.700	63.960	54.330	3.410	5.850%	215.23万	0.00亿	0.000%
2026-08-07	57.180	58.290	61.790	55.520	0.010	0.017%	204.28万	0.00亿	0.000%
2026-08-06	56.010	58.280	59.130	54.800	0.480	0.830%	214.59万	0.00亿	0.000%
2026-08-05	52.500	57.800	59.760	52.500	3.470	6.387%	221.15万	0.00亿	0.000%
2026-08-04	50.020	54.330	55.690	48.080	2.370	4.561%	200.32万	0.00亿	0.000%
2026-08-03	48.000	51.960	53.180	47.010	2.610	5.289%	181.02万	0.00亿	0.000%
2026-07-31	55.550	49.350	55.550	48.390	-1.150	-2.277%	255.74万	0.00亿	0.000%
2026-07-30	48.670	50.500	52.260	46.380	2.990	6.293%	267.36万	0.00亿	0.000%
2026-07-29	43.760	47.510	47.510	43.670	4.320	10.002%	172.63万	0.00亿	0.000%
2026-07-28	43.110	43.190	45.500	42.400	-1.050	-2.373%	161.75万	0.00亿	0.000%
2026-07-27	40.940	44.240	44.240	40.010	4.020	9.995%	128.29万	0.00亿	0.000%
2026-07-24	42.520	40.220	43.340	40.160	-2.990	-6.920%	101.32万	0.00亿	0.000%
2026-07-23	44.000	43.210	45.430	42.480	1.910	4.625%	141.78万	0.00亿	0.000%
2026-07-22	43.550	41.300	45.600	40.880	-3.020	-6.814%	134.74万	0.00亿	0.000%
2026-07-21	41.000	44.320	44.890	37.690	2.440	5.826%	175.27万	0.00亿	0.000%
2026-07-20	46.530	41.880	47.300	41.880	-4.650	-9.994%	82.16万	0.00亿	0.000%
2026-07-17	51.000	46.530	52.300	46.530	-5.170	-10.000%	89.45万	0.00亿	0.000%
2026-07-16	52.910	51.700	56.050	50.670	-2.800	-5.138%	93.16万	0.00亿	0.000%
2026-07-15	59.410	54.500	59.500	53.470	-4.910	-8.265%	109.11万	0.00亿	0.000%
2026-07-14	52.120	59.410	59.410	50.230	5.400	9.998%	133.03万	0.00亿	0.000%
2026-07-13	56.000	54.010	57.500	54.010	-6.000	-9.998%	22.29万	0.00亿	0.000%
2026-07-10	64.700	60.010	66.280	60.000	-4.441	-6.891%	104.47万	0.00亿	0.000%
2026-07-09	61.791	64.451	64.901	59.061	3.850	6.353%	93.82万	0.00亿	0.000%
2026-07-08	61.771	60.601	62.981	57.401	-0.560	-0.916%	74.54万	0.00亿	0.000%
2026-07-07	57.691	61.161	62.901	55.911	2.760	4.726%	81.97万	0.00亿	0.000%
2026-07-06	64.891	58.401	65.681	58.201	-4.730	-7.492%	81.55万	0.00亿	0.000%
2026-07-03	65.401	63.131	68.581	61.171	-3.730	-5.579%	90.68万	0.00亿	0.000%
2026-07-02	69.721	66.861	71.071	66.861	-7.440	-10.013%	86.23万	0.00亿	0.000%
2026-07-01	74.881	74.301	76.701	69.401	2.160	2.994%	115.30万	0.00亿	0.000%
2026-06-30	72.141	72.141	72.141	72.141	-8.030	-10.016%	44.72万	0.00亿	0.000%
2026-06-29	78.431	80.171	83.901	76.981	1.770	2.258%	146.52万	0.00亿	0.000%
2026-06-26	77.401	78.401	80.431	77.241	-1.120	-1.408%	141.99万	0.00亿	0.000%
2026-06-25	73.001	79.521	79.521	70.901	7.240	10.016%	145.05万	0.00亿	0.000%
2026-06-24	69.411	72.281	73.401	68.901	2.170	3.095%	130.66万	0.00亿	0.000%
2026-06-23	71.311	70.111	71.781	66.561	-2.770	-3.801%	127.29万	0.00亿	0.000%
2026-06-22	74.511	72.881	75.651	70.231	-1.620	-2.174%	156.70万	0.00亿	0.000%
2026-06-18	71.401	74.501	76.001	71.121	0.540	0.730%	136.34万	0.00亿	0.000%
2026-06-17	69.881	73.961	73.991	68.781	3.450	4.893%	164.56万	0.00亿	0.000%
2026-06-16	68.141	70.511	71.431	67.901	5.580	8.594%	179.54万	0.00亿	0.000%
2026-06-15	61.401	64.931	64.931	60.601	5.910	10.013%	143.82万	0.00亿	0.000%
2026-06-12	66.401	59.021	66.401	57.771	-5.180	-8.068%	216.91万	0.00亿	0.000%
2026-06-11	59.911	64.201	65.691	59.401	4.490	7.520%	183.13万	0.00亿	0.000%
2026-06-10	62.811	59.711	63.891	58.511	-1.270	-2.083%	172.62万	0.00亿	0.000%
2026-06-09	55.701	60.981	60.981	53.761	5.550	10.012%	158.91万	0.00亿	0.000%
2026-06-08	58.661	55.431	59.901	54.451	-4.120	-6.918%	169.98万	0.00亿	0.000%
2026-06-05	59.901	59.551	62.071	57.861	-3.850	-6.072%	169.27万	0.00亿	0.000%
2026-06-04	58.701	63.401	64.491	58.701	2.960	4.897%	167.87万	0.00亿	0.000%
2026-06-03	58.991	60.441	61.571	56.701	0.630	1.053%	202.45万	0.00亿	0.000%
2026-06-02	53.381	59.811	60.461	52.401	4.860	8.844%	189.97万	0.00亿	0.000%
2026-06-01	48.881	54.951	58.161	48.881	2.020	3.816%	258.33万	0.00亿	0.000%
2026-05-29	51.721	52.931	53.401	49.451	4.390	9.044%	229.54万	0.00亿	0.000%
2026-05-28	44.501	48.541	48.541	44.401	4.420	10.018%	153.08万	0.00亿	0.000%
2026-05-27	41.901	44.121	44.891	41.621	2.520	6.058%	209.11万	0.00亿	0.000%
2026-05-26	42.021	41.601	43.401	40.081	0.320	0.775%	264.56万	0.00亿	0.000%
2026-05-25	41.281	41.281	41.281	41.281	3.760	10.021%	8.72万	0.00亿	0.000%
2026-05-22	36.791	37.521	37.521	36.111	3.420	10.029%	31.37万	0.00亿	0.000%
2026-05-21	34.771	34.101	36.091	33.911	0.200	0.590%	133.60万	0.00亿	0.000%
2026-05-20	33.401	33.901	34.851	32.901	1.630	5.051%	173.59万	0.00亿	0.000%
2026-05-19	29.501	32.271	32.271	28.931	2.940	10.024%	71.94万	0.00亿	0.000%
2026-05-18	26.671	29.331	29.601	26.671	2.430	9.033%	120.20万	0.00亿	0.000%
2026-05-15	28.201	26.901	28.601	26.601	-1.210	-4.304%	70.80万	0.00亿	0.000%
2026-05-14	29.861	28.111	30.101	28.091	-1.360	-4.615%	74.78万	0.00亿	0.000%
2026-05-13	28.781	29.471	29.671	28.501	0.120	0.409%	87.74万	0.00亿	0.000%
2026-05-12	28.871	29.351	29.751	27.931	0.990	3.491%	138.52万	0.00亿	0.000%
2026-05-11	26.281	28.361	28.361	26.101	2.590	10.050%	72.43万	0.00亿	0.000%
2026-05-08	24.701	25.771	26.081	24.421	0.720	2.874%	90.57万	0.00亿	0.000%
2026-05-07	24.801	25.051	25.401	24.661	0.340	1.376%	65.32万	0.00亿	0.000%
2026-05-06	25.401	24.711	25.481	24.611	-0.280	-1.120%	86.33万	0.00亿	0.000%
2026-04-30	25.411	24.991	25.481	24.441	-0.190	-0.755%	92.81万	0.00亿	0.000%
2026-04-29	23.741	25.181	25.781	23.481	0.840	3.451%	114.64万	0.00亿	0.000%
2026-04-28	22.981	24.341	24.891	22.771	1.150	4.959%	118.97万	0.00亿	0.000%
2026-04-27	23.321	23.191	23.891	22.811	0.560	2.474%	84.89万	0.00亿	0.000%
2026-04-24	21.911	22.631	23.071	21.911	0.570	2.584%	92.14万	0.00亿	0.000%
2026-04-23	22.401	22.061	22.481	21.581	-0.320	-1.430%	53.94万	0.00亿	0.000%
2026-04-22	21.901	22.381	22.491	21.791	0.000	0.000%	48.67万	0.00亿	0.000%
2026-04-21	21.561	22.091	22.371	21.311	0.020	0.091%	53.30万	0.00亿	0.000%
2026-04-20	21.911	22.071	22.701	21.771	0.000	0.000%	63.67万	0.00亿	0.000%
2026-04-17	21.901	21.891	22.191	21.731	0.000	0.000%	56.53万	0.00亿	0.000%
2026-04-16	20.960	22.120	22.300	20.940	1.180	5.640%	92.25万	20.24亿	7.970%
2026-04-15	21.311	20.941	21.701	20.801	0.000	0.000%	75.43万	0.00亿	0.000%
2026-04-14	20.881	20.741	21.041	20.351	0.350	1.716%	60.86万	0.00亿	0.000%
2026-04-13	19.711	20.391	20.581	19.681	0.000	0.000%	55.21万	0.00亿	0.000%
2026-04-10	19.861	19.861	20.231	19.851	0.000	0.000%	55.81万	0.00亿	0.000%
2026-04-09	19.551	19.631	19.931	19.401	0.000	0.000%	45.00万	0.00亿	0.000%
2026-04-08	19.091	19.731	20.311	19.091	0.000	0.000%	102.39万	0.00亿	0.000%
2026-04-07	18.601	18.451	18.821	18.341	0.000	0.000%	22.76万	0.00亿	0.000%
2026-04-03	18.621	18.511	18.771	18.401	0.000	0.000%	28.42万	0.00亿	0.000%
2026-04-02	19.291	18.521	19.301	18.311	0.000	0.000%	38.51万	0.00亿	0.000%
2026-04-01	19.291	19.421	19.511	19.131	0.000	0.000%	36.04万	0.00亿	0.000%