华瓷股份 (001216) - 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
2025-08-01	15.16	15.09	-1.68	-10.02%	15.09	15.74	276487	42057	10.98%
2025-07-31	18.77	16.77	-1.86	-9.98%	16.77	19.00	357368	63267	14.19%
2025-07-30	18.63	18.63	1.69	9.98%	18.63	18.63	39718	7399	1.58%
2025-07-29	15.40	16.94	1.54	10.00%	15.30	16.94	196329	32102	7.79%
2025-07-28	14.01	15.40	1.40	10.00%	13.96	15.40	99280	14612	3.94%
2025-07-25	13.88	14.00	0.08	0.57%	13.88	14.01	18787	2620	0.75%
2025-07-24	13.94	13.92	0.08	0.58%	13.86	14.02	28942	4038	1.15%
2025-07-23	14.03	13.84	-0.19	-1.35%	13.81	14.07	29848	4149	1.19%
2025-07-22	14.05	14.03	-0.03	-0.21%	13.90	14.08	26463	3698	1.05%
2025-07-21	13.87	14.06	0.20	1.44%	13.78	14.10	31771	4444	1.26%
2025-07-18	13.77	13.86	0.09	0.65%	13.66	13.88	26767	3686	1.06%
2025-07-17	13.81	13.77	-0.04	-0.29%	13.70	13.84	22718	3126	0.90%
2025-07-16	13.55	13.81	0.24	1.77%	13.49	13.81	33167	4537	1.32%
2025-07-15	13.73	13.57	-0.17	-1.24%	13.45	13.77	20641	2799	0.82%
2025-07-14	13.48	13.74	0.24	1.78%	13.48	13.77	27503	3762	1.09%
2025-07-11	13.55	13.50	-0.05	-0.37%	13.41	13.58	26437	3566	1.05%
2025-07-10	13.54	13.55	-0.02	-0.15%	13.46	13.68	27466	3725	1.09%
2025-07-09	13.66	13.57	-0.04	-0.29%	13.54	13.81	31298	4277	1.24%
2025-07-08	13.56	13.61	0.03	0.22%	13.49	13.62	27010	3661	1.07%
2025-07-07	13.30	13.58	0.28	2.11%	13.26	13.58	38189	5144	1.52%
2025-07-04	13.48	13.30	-0.23	-1.70%	13.26	13.50	23060	3079	0.92%
2025-07-03	13.44	13.53	0.08	0.59%	13.35	13.53	27794	3740	1.10%
2025-07-02	13.56	13.45	-0.04	-0.30%	13.34	13.56	25968	3485	1.03%
2025-07-01	13.45	13.49	-0.01	-0.07%	13.37	13.62	36747	4959	1.46%
2025-06-30	13.42	13.50	0.11	0.82%	13.32	13.52	40689	5470	1.62%
2025-06-27	13.22	13.39	0.13	0.98%	13.22	13.41	46815	6243	1.86%
2025-06-26	13.31	13.26	-0.04	-0.30%	13.19	13.46	55047	7328	2.19%
2025-06-25	13.30	13.30	-0.06	-0.45%	13.14	13.50	81599	10825	3.24%
2025-06-24	12.86	13.36	0.50	3.89%	12.85	14.15	124007	16507	4.92%
2025-06-23	12.87	12.86	-0.04	-0.31%	12.70	13.02	37777	4861	1.50%
2025-06-20	12.58	12.90	0.32	2.54%	12.50	12.94	33124	4224	1.32%
2025-06-19	12.73	12.58	-0.17	-1.33%	12.45	12.82	24614	3104	0.98%
2025-06-18	12.83	12.75	-0.03	-0.23%	12.53	12.83	18628	2358	0.74%
2025-06-17	12.76	12.78	-0.03	-0.23%	12.67	12.85	16243	2071	0.64%
2025-06-16	12.70	12.81	0.02	0.16%	12.70	12.88	21745	2782	0.86%
2025-06-13	13.03	12.79	-0.24	-1.84%	12.77	13.08	23693	3048	0.94%
2025-06-12	13.33	13.43	0.04	0.30%	13.31	13.55	28032	3761	1.11%
2025-06-11	13.09	13.39	0.19	1.44%	13.09	13.66	26475	3546	1.05%
2025-06-10	13.26	13.20	-0.05	-0.38%	12.99	13.33	28089	3697	1.12%
2025-06-09	13.17	13.25	0.08	0.61%	13.13	13.26	18831	2485	0.75%
2025-06-06	13.13	13.17	0.06	0.46%	12.95	13.19	22078	2888	0.88%
2025-06-05	13.09	13.11	0.02	0.15%	13.01	13.26	26299	3453	1.04%
2025-06-04	12.98	13.09	0.15	1.16%	12.91	13.36	26865	3506	1.07%
2025-06-03	12.91	12.94	0.03	0.23%	12.82	13.10	39065	5059	1.55%
2025-05-30	13.65	12.91	-0.85	-6.18%	12.88	13.79	82816	10902	3.29%
2025-05-29	13.73	13.76	0.03	0.22%	13.56	13.77	20792	2847	0.83%
2025-05-28	13.70	13.73	0.00	0.00%	13.63	13.81	17052	2337	0.68%
2025-05-27	13.66	13.73	0.12	0.88%	13.51	13.78	20044	2742	0.80%
2025-05-26	13.53	13.61	0.07	0.52%	13.44	13.66	12594	1707	0.50%
2025-05-23	13.53	13.54	-0.05	-0.37%	13.51	13.80	22679	3095	0.90%
2025-05-22	13.68	13.59	-0.07	-0.51%	13.55	13.80	18451	2522	0.73%
2025-05-21	13.78	13.66	-0.12	-0.87%	13.60	13.79	16040	2194	0.64%
2025-05-20	13.69	13.78	0.09	0.66%	13.61	13.82	20764	2850	0.82%
2025-05-19	13.69	13.69	0.01	0.07%	13.55	13.75	18266	2496	0.73%
2025-05-16	13.55	13.68	0.08	0.59%	13.46	13.76	21954	2999	0.87%
2025-05-15	13.52	13.60	0.11	0.82%	13.36	13.64	22323	3022	0.89%
2025-05-14	13.62	13.49	-0.18	-1.32%	13.39	13.69	32900	4441	1.31%
2025-05-13	13.78	13.67	0.01	0.07%	13.64	13.90	36827	5056	1.46%
2025-05-12	13.84	13.66	0.04	0.29%	13.52	14.00	63469	8693	2.52%
2025-05-09	13.27	13.62	0.45	3.42%	13.10	13.86	98711	13443	3.92%
2025-05-08	12.90	13.17	0.27	2.09%	12.78	13.55	54704	7234	2.17%
2025-05-07	12.95	12.90	0.05	0.39%	12.76	13.04	20105	2594	0.80%
2025-05-06	12.88	12.85	0.09	0.71%	12.73	12.89	23454	3005	0.93%
2025-04-30	12.65	12.76	0.10	0.79%	12.65	12.85	19443	2486	0.77%
2025-04-29	12.38	12.66	0.21	1.69%	12.38	12.73	19762	2493	0.78%
2025-04-28	12.63	12.45	-0.05	-0.40%	12.33	12.65	20316	2536	0.81%
2025-04-25	12.45	12.50	-0.08	-0.64%	12.43	12.63	16161	2023	0.64%
2025-04-24	12.62	12.58	0.04	0.32%	12.41	12.67	21204	2665	0.84%