风华高科(000636)股票信息
| 股票代码 | 000636 |
| 股票名称 | 风华高科 |
| 最新价/元 | 13.44 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 1.90 |
| 买入/元 | 13.43 |
| 卖出/元 | 13.44 |
| 昨收/元 | 13.19 |
| 今开/元 | 13.22 |
| 最高/元 | 13.45 |
| 最低/元 | 13.20 |
| 成交量/手 | 89753.38 |
| 成交额/万 | 12008.66 |
| 股净值/元 | 46.35 |
| 市净率 | 1.26 |
| 总市值/万 | 1555025.76 |
| 流通值/万 | 1555025.65 |
| 换手率/% | 0.78 |
| 入市日期 | 1996-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
风华高科(000636)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.22 | 13.44 | 0.25 | 1.90 | 89753.38 | 12008.66 | 0.78 |
| 2025-06-23 | 12.92 | 13.19 | 0.14 | 1.07 | 43451.02 | 5705.95 | 0.38 |
| 2025-06-20 | 13.06 | 13.05 | -0.01 | -0.08 | 54588.00 | 7153.09 | 0.47 |
| 2025-06-19 | 13.21 | 13.06 | -0.19 | -1.43 | 67540.89 | 8864.07 | 0.58 |
| 2025-06-18 | 13.20 | 13.25 | 0.03 | 0.23 | 83422.30 | 10965.54 | 0.72 |
| 2025-06-17 | 13.25 | 13.22 | -0.03 | -0.23 | 50475.00 | 6669.64 | 0.44 |
| 2025-06-16 | 13.18 | 13.25 | 0.01 | 0.08 | 52547.86 | 6970.07 | 0.45 |
| 2025-06-13 | 13.35 | 13.24 | -0.16 | -1.19 | 101537.32 | 13501.72 | 0.88 |
| 2025-06-12 | 13.35 | 13.40 | 0.04 | 0.30 | 61266.35 | 8223.69 | 0.53 |
| 2025-06-11 | 13.29 | 13.36 | 0.07 | 0.53 | 60940.00 | 8164.84 | 0.53 |
| 2025-06-10 | 13.48 | 13.29 | -0.19 | -1.41 | 72452.70 | 9659.81 | 0.63 |
| 2025-06-09 | 13.49 | 13.48 | -0.01 | -0.07 | 83729.70 | 11306.16 | 0.72 |
| 2025-06-06 | 13.53 | 13.49 | -0.05 | -0.37 | 55501.00 | 7485.30 | 0.48 |
| 2025-06-05 | 13.40 | 13.54 | 0.15 | 1.12 | 74970.00 | 10080.97 | 0.65 |
| 2025-06-04 | 13.28 | 13.39 | 0.15 | 1.13 | 71466.63 | 9540.95 | 0.62 |
| 2025-06-03 | 13.30 | 13.24 | -0.12 | -0.90 | 67451.00 | 8951.44 | 0.58 |
| 2025-05-30 | 13.42 | 13.36 | -0.06 | -0.45 | 80225.90 | 10733.62 | 0.69 |
| 2025-05-29 | 13.14 | 13.42 | 0.28 | 2.13 | 85501.30 | 11422.07 | 0.74 |
| 2025-05-28 | 13.14 | 13.14 | -0.01 | -0.08 | 54743.96 | 7193.93 | 0.47 |
| 2025-05-27 | 13.33 | 13.15 | -0.15 | -1.13 | 61304.05 | 8067.09 | 0.53 |
| 2025-05-26 | 13.24 | 13.30 | 0.08 | 0.61 | 49538.94 | 6578.46 | 0.43 |
| 2025-05-23 | 13.30 | 13.22 | -0.10 | -0.75 | 71169.00 | 9489.56 | 0.62 |
| 2025-05-22 | 13.42 | 13.32 | -0.14 | -1.04 | 71972.08 | 9654.39 | 0.62 |
| 2025-05-21 | 13.51 | 13.46 | -0.09 | -0.66 | 47275.41 | 6365.80 | 0.41 |
| 2025-05-20 | 13.59 | 13.55 | 0.00 | 0.00 | 54399.14 | 7362.27 | 0.47 |
| 2025-05-19 | 13.40 | 13.55 | 0.12 | 0.89 | 67912.43 | 9135.60 | 0.59 |
| 2025-05-16 | 13.40 | 13.43 | -0.03 | -0.22 | 57948.25 | 7800.54 | 0.50 |
| 2025-05-15 | 13.65 | 13.46 | -0.20 | -1.46 | 69160.00 | 9357.79 | 0.60 |
| 2025-05-14 | 13.71 | 13.66 | -0.02 | -0.15 | 86088.42 | 11748.74 | 0.74 |
| 2025-05-13 | 13.88 | 13.68 | -0.07 | -0.51 | 86590.00 | 11916.13 | 0.75 |
| 2025-05-12 | 13.65 | 13.75 | 0.21 | 1.55 | 95092.00 | 13040.68 | 0.82 |
| 2025-05-09 | 13.73 | 13.54 | -0.17 | -1.24 | 77508.42 | 10517.45 | 0.67 |
| 2025-05-08 | 13.51 | 13.71 | 0.11 | 0.81 | 106301.76 | 14561.48 | 0.92 |
| 2025-05-07 | 13.80 | 13.60 | -0.11 | -0.80 | 160681.00 | 21907.09 | 1.39 |
| 2025-05-06 | 14.04 | 13.71 | 0.60 | 4.58 | 228661.42 | 31628.53 | 1.98 |
| 2025-04-30 | 13.11 | 13.11 | 0.02 | 0.15 | 67326.50 | 8871.49 | 0.58 |
| 2025-04-29 | 13.20 | 13.09 | -0.12 | -0.91 | 80516.00 | 10586.11 | 0.70 |
| 2025-04-28 | 13.22 | 13.21 | -0.27 | -2.00 | 105195.25 | 13867.17 | 0.91 |
| 2025-04-25 | 13.48 | 13.48 | 0.01 | 0.07 | 53349.00 | 7205.34 | 0.46 |
| 2025-04-24 | 13.60 | 13.47 | -0.14 | -1.03 | 58398.09 | 7877.88 | 0.50 |
| 2025-04-23 | 13.56 | 13.61 | 0.10 | 0.74 | 72453.84 | 9844.07 | 0.63 |
| 2025-04-22 | 13.56 | 13.51 | -0.09 | -0.66 | 69986.30 | 9472.48 | 0.60 |
| 2025-04-21 | 13.60 | 13.60 | 0.11 | 0.82 | 73516.01 | 9997.45 | 0.64 |
| 2025-04-18 | 13.33 | 13.49 | 0.19 | 1.43 | 78143.10 | 10499.10 | 0.68 |
| 2025-04-17 | 13.21 | 13.30 | 0.00 | 0.00 | 76142.43 | 10189.69 | 0.66 |
| 2025-04-16 | 13.55 | 13.30 | -0.32 | -2.35 | 111179.55 | 14862.45 | 0.96 |
| 2025-04-15 | 13.41 | 13.62 | 0.21 | 1.57 | 164815.42 | 22219.17 | 1.42 |
| 2025-04-14 | 13.33 | 13.41 | 0.36 | 2.76 | 162020.66 | 21612.46 | 1.40 |
| 2025-04-11 | 12.69 | 13.05 | 0.30 | 2.35 | 175085.75 | 22745.00 | 1.51 |
| 2025-04-10 | 12.84 | 12.75 | 0.23 | 1.84 | 182816.92 | 23520.75 | 1.58 |
| 2025-04-09 | 12.07 | 12.52 | 0.15 | 1.21 | 197661.06 | 24301.21 | 1.71 |
| 2025-04-08 | 12.50 | 12.37 | -0.41 | -3.21 | 231182.77 | 28749.35 | 2.00 |
| 2025-04-07 | 13.33 | 12.78 | -1.42 | -10.00 | 186812.66 | 24256.60 | 1.61 |
| 2025-04-03 | 14.40 | 14.20 | -0.31 | -2.14 | 115263.00 | 16482.08 | 1.00 |
| 2025-04-02 | 14.43 | 14.51 | 0.06 | 0.42 | 66454.15 | 9653.17 | 0.57 |
| 2025-04-01 | 14.44 | 14.45 | 0.07 | 0.49 | 76812.91 | 11105.32 | 0.66 |
| 2025-03-31 | 14.50 | 14.38 | -0.22 | -1.51 | 108777.10 | 15619.50 | 0.94 |
| 2025-03-28 | 14.70 | 14.60 | -0.12 | -0.82 | 78719.00 | 11522.78 | 0.68 |
| 2025-03-27 | 14.55 | 14.72 | 0.09 | 0.62 | 104311.01 | 15242.71 | 0.90 |
| 2025-03-26 | 14.60 | 14.63 | -0.04 | -0.27 | 83936.03 | 12312.56 | 0.73 |
| 2025-03-25 | 14.61 | 14.67 | 0.04 | 0.27 | 108698.00 | 15969.20 | 0.94 |
| 2025-03-24 | 14.72 | 14.63 | -0.15 | -1.02 | 162518.01 | 23658.63 | 1.40 |
| 2025-03-21 | 14.90 | 14.78 | -0.18 | -1.20 | 171623.80 | 25496.74 | 1.48 |
| 2025-03-20 | 15.11 | 14.96 | -0.15 | -0.99 | 137823.18 | 20758.73 | 1.19 |
| 2025-03-19 | 15.23 | 15.11 | -0.19 | -1.24 | 170228.99 | 25694.23 | 1.47 |
| 2025-03-18 | 15.31 | 15.30 | 0.00 | 0.00 | 165625.56 | 25377.13 | 1.43 |
| 2025-03-17 | 15.43 | 15.30 | -0.10 | -0.65 | 181224.29 | 27790.22 | 1.57 |
| 2025-03-14 | 15.02 | 15.40 | 0.38 | 2.53 | 295641.40 | 45232.76 | 2.56 |
| 2025-03-13 | 15.23 | 15.02 | -0.22 | -1.44 | 162310.09 | 24367.57 | 1.40 |
| 2025-03-12 | 15.28 | 15.24 | 0.03 | 0.20 | 253083.60 | 38755.04 | 2.19 |
| 2025-03-11 | 14.87 | 15.21 | 0.19 | 1.27 | 229039.00 | 34805.18 | 1.98 |
| 2025-03-10 | 14.93 | 15.02 | 0.04 | 0.27 | 137137.32 | 20504.66 | 1.19 |
| 2025-03-07 | 15.00 | 14.98 | -0.02 | -0.13 | 184022.53 | 27662.93 | 1.59 |
| 2025-03-06 | 14.79 | 15.00 | 0.28 | 1.90 | 197296.35 | 29492.73 | 1.71 |
| 2025-03-05 | 14.73 | 14.72 | -0.04 | -0.27 | 125589.61 | 18441.77 | 1.09 |
| 2025-03-04 | 14.48 | 14.76 | 0.23 | 1.58 | 136468.00 | 20018.00 | 1.18 |
| 2025-03-03 | 14.46 | 14.53 | 0.08 | 0.55 | 155641.31 | 22730.57 | 1.35 |
| 2025-02-28 | 15.02 | 14.45 | -0.71 | -4.68 | 261942.00 | 38489.04 | 2.26 |
| 2025-02-27 | 15.41 | 15.16 | -0.24 | -1.56 | 237553.40 | 35977.51 | 2.05 |
| 2025-02-26 | 15.41 | 15.40 | 0.07 | 0.46 | 197074.33 | 30242.16 | 1.70 |
| 2025-02-25 | 15.33 | 15.33 | -0.18 | -1.16 | 211930.00 | 32663.43 | 1.83 |
| 2025-02-24 | 15.42 | 15.51 | 0.09 | 0.58 | 370019.49 | 57751.31 | 3.20 |
| 2025-02-21 | 15.26 | 15.42 | 0.12 | 0.78 | 275081.25 | 42300.19 | 2.38 |
| 2025-02-20 | 15.00 | 15.30 | 0.23 | 1.53 | 430562.73 | 65223.49 | 3.72 |
| 2025-02-19 | 14.85 | 15.07 | 0.22 | 1.48 | 260102.22 | 39033.85 | 2.25 |
| 2025-02-18 | 15.19 | 14.85 | -0.36 | -2.37 | 171234.65 | 25731.00 | 1.48 |
| 2025-02-17 | 15.25 | 15.21 | -0.04 | -0.26 | 170722.59 | 26033.61 | 1.48 |
| 2025-02-14 | 15.17 | 15.25 | 0.06 | 0.40 | 129868.01 | 19749.01 | 1.12 |
| 2025-02-13 | 15.49 | 15.19 | -0.37 | -2.38 | 180587.00 | 27724.47 | 1.56 |
| 2025-02-12 | 15.25 | 15.56 | 0.24 | 1.57 | 210278.51 | 32409.50 | 1.82 |
| 2025-02-11 | 15.26 | 15.32 | 0.03 | 0.20 | 156631.55 | 23919.27 | 1.35 |
| 2025-02-10 | 15.30 | 15.29 | 0.12 | 0.79 | 185615.40 | 28421.94 | 1.60 |
| 2025-02-07 | 15.03 | 15.17 | 0.05 | 0.33 | 276664.00 | 42078.80 | 2.39 |
| 2025-02-06 | 14.36 | 15.12 | 0.66 | 4.56 | 300167.00 | 44649.99 | 2.59 |
| 2025-02-05 | 14.60 | 14.46 | 0.04 | 0.28 | 142256.91 | 20585.48 | 1.23 |
| 2025-01-27 | 14.68 | 14.42 | -0.24 | -1.64 | 129081.55 | 18786.95 | 1.12 |
| 2025-01-24 | 14.50 | 14.66 | 0.31 | 2.16 | 158035.09 | 23030.97 | 1.37 |
| 2025-01-23 | 14.74 | 14.35 | -0.23 | -1.58 | 167945.10 | 24516.15 | 1.45 |
| 2025-01-22 | 14.50 | 14.58 | -0.04 | -0.27 | 111583.00 | 16236.47 | 0.96 |
| 2025-01-21 | 14.61 | 14.62 | 0.04 | 0.27 | 167063.07 | 24376.45 | 1.44 |
日K线
周K线
月K线
