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
2026-06-18	17.40	17.40	1.58	9.99%	17.40	17.40	27612	4804	2.10%
2026-06-17	16.30	16.21	-0.02	-0.12%	15.96	16.61	27632	4469	2.10%
2026-06-16	15.89	16.23	0.35	2.20%	15.67	16.47	42984	6946	3.27%
2026-06-15	15.58	15.88	0.17	1.08%	15.50	16.03	36751	5816	2.79%
2026-06-12	16.44	15.71	-0.27	-1.69%	15.41	16.79	56177	8969	4.27%
2026-06-11	15.60	15.98	0.40	2.57%	15.48	16.55	53408	8551	4.06%
2026-06-10	15.61	15.58	-0.24	-1.52%	15.32	15.84	20191	3140	1.53%
2026-06-09	16.15	15.82	0.14	0.89%	15.55	16.20	31106	4936	2.36%
2026-06-08	16.00	15.68	-0.46	-2.85%	15.45	16.48	26899	4272	2.04%
2026-06-05	15.98	16.14	0.11	0.69%	15.73	16.36	26533	4267	2.02%
2026-06-04	16.42	16.03	-0.39	-2.38%	15.83	16.45	22878	3673	1.74%
2026-06-03	16.47	16.42	-0.04	-0.24%	16.34	16.68	29118	4799	2.21%
2026-06-02	17.06	16.46	-0.39	-2.31%	16.32	17.06	27856	4599	2.12%
2026-06-01	16.28	16.85	0.73	4.53%	16.01	17.11	60320	10132	4.59%
2026-05-29	16.51	16.12	-0.38	-2.30%	16.06	16.59	24258	3932	1.84%
2026-05-28	16.36	16.50	0.13	0.79%	16.23	16.60	21399	3519	1.63%
2026-05-27	16.56	16.37	-0.26	-1.56%	16.12	16.70	27238	4451	2.07%
2026-05-26	16.72	16.63	-0.25	-1.48%	16.46	17.04	26851	4472	2.04%
2026-05-25	17.19	16.88	-0.30	-1.75%	16.70	17.39	33353	5652	2.54%
2026-05-22	16.81	17.18	0.61	3.68%	16.65	17.19	34865	5915	2.65%
2026-05-21	17.07	16.57	-0.44	-2.59%	16.56	17.36	33888	5765	2.58%
2026-05-20	16.91	17.01	0.05	0.29%	16.79	17.19	23919	4058	1.82%
2026-05-19	17.17	16.96	-0.18	-1.05%	16.78	17.25	35379	5997	2.69%
2026-05-18	17.30	17.14	-0.10	-0.58%	17.02	17.80	39320	6797	2.99%
2026-05-15	17.26	17.24	0.00	0.00%	17.14	17.66	34266	5951	2.60%
2026-05-14	18.04	17.24	-0.76	-4.22%	17.24	18.15	48512	8538	3.69%
2026-05-13	18.00	18.00	0.11	0.61%	17.83	18.55	47686	8620	3.62%
2026-05-12	18.06	17.89	-0.17	-0.94%	17.80	18.26	29992	5398	2.28%
2026-05-11	18.40	18.06	-0.22	-1.20%	17.90	18.40	41107	7418	1.67%
2026-05-08	18.05	18.28	0.28	1.56%	17.95	18.36	32334	5877	1.32%
2026-05-07	17.97	18.00	0.05	0.28%	17.87	18.43	42117	7626	1.72%
2026-05-06	18.27	17.95	-0.32	-1.75%	17.82	18.30	43330	7787	1.76%
2026-04-30	17.75	18.27	0.55	3.10%	17.63	18.58	55565	10060	2.26%
2026-04-29	18.09	17.72	-0.42	-2.32%	17.55	18.09	40793	7243	1.66%
2026-04-28	18.48	18.14	-0.35	-1.89%	18.05	18.48	28691	5207	1.17%
2026-04-27	18.73	18.49	0.02	0.11%	18.02	18.73	35845	6539	1.46%
2026-04-24	18.34	18.47	0.09	0.49%	18.29	18.63	25857	4775	1.05%
2026-04-23	18.70	18.38	-0.43	-2.29%	18.31	18.80	43895	8112	1.78%
2026-04-22	19.17	18.81	-0.25	-1.31%	18.71	19.20	41778	7898	1.70%
2026-04-21	18.99	19.06	0.24	1.28%	18.82	19.40	54130	10322	2.20%
2026-04-20	18.80	18.82	0.08	0.43%	18.59	18.99	45342	8503	1.84%
2026-04-17	19.00	18.74	-0.28	-1.47%	18.70	19.06	31004	5850	1.26%
2026-04-16	19.07	19.02	0.15	0.79%	18.68	19.11	33663	6372	1.37%
2026-04-15	19.19	18.87	-0.34	-1.77%	18.79	19.19	33071	6268	1.34%
2026-04-14	19.19	19.21	0.23	1.21%	18.97	19.70	45173	8714	1.84%
2026-04-13	19.26	18.98	-0.28	-1.45%	18.83	19.37	44050	8359	1.79%
2026-04-10	19.31	19.26	0.04	0.21%	19.10	19.64	43894	8508	1.78%
2026-04-09	19.15	19.22	-0.24	-1.23%	18.95	19.38	39930	7656	1.62%
2026-04-08	19.00	19.46	0.50	2.64%	18.97	19.50	68410	13171	2.78%
2026-04-07	19.00	18.96	-0.16	-0.84%	18.77	19.22	44248	8390	1.80%
2026-04-03	19.30	19.12	-0.32	-1.65%	18.46	19.63	89146	16902	3.62%
2026-04-02	18.24	19.44	1.16	6.35%	18.22	19.98	136193	26278	5.54%
2026-04-01	17.80	18.28	0.84	4.82%	17.60	18.75	81894	14946	3.33%
2026-03-31	17.70	17.44	-0.15	-0.85%	17.43	18.05	40083	7085	1.63%
2026-03-30	17.25	17.59	0.20	1.15%	17.09	17.70	39147	6816	1.59%
2026-03-27	16.90	17.39	0.25	1.46%	16.82	17.50	36541	6308	1.49%
2026-03-26	17.48	17.14	-0.34	-1.95%	17.02	17.70	46980	8119	1.91%
2026-03-25	17.14	17.48	0.38	2.22%	17.00	17.64	59500	10363	2.42%
2026-03-24	16.85	17.10	0.68	4.14%	16.29	17.20	79929	13356	3.25%
2026-03-23	17.57	16.42	-1.82	-9.98%	16.42	17.78	100164	17071	4.07%
2026-03-20	19.43	18.24	-1.29	-6.61%	18.22	19.82	81190	15314	3.30%
2026-03-19	20.00	19.53	-0.95	-4.64%	19.00	20.04	60381	11857	2.45%
2026-03-18	20.00	20.48	0.55	2.76%	19.01	20.63	92885	18357	3.78%
2026-03-17	20.79	19.93	-1.06	-5.05%	19.93	20.89	60148	12280	2.44%
2026-03-16	20.30	20.99	0.48	2.34%	19.98	21.00	66212	13562	2.69%