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
2025-04-03	13.80	13.50	-0.40	-2.88%	13.37	13.99	46402	6343	1.84%
2025-04-02	13.49	13.90	0.41	3.04%	13.45	14.02	35833	4952	1.42%
2025-04-01	13.27	13.49	0.18	1.35%	13.27	13.62	18107	2446	0.72%
2025-03-31	13.34	13.31	-0.09	-0.67%	13.10	13.41	18833	2496	0.75%
2025-03-28	13.70	13.40	-0.28	-2.05%	13.39	13.71	19076	2574	0.76%
2025-03-27	13.77	13.68	-0.15	-1.08%	13.56	13.90	21928	3009	0.87%
2025-03-26	13.50	13.83	0.26	1.92%	13.50	13.86	23586	3252	0.94%
2025-03-25	13.48	13.57	-0.02	-0.15%	13.36	13.65	21858	2957	0.87%
2025-03-24	13.65	13.59	-0.11	-0.80%	13.33	13.88	30839	4188	1.22%
2025-03-21	13.79	13.70	-0.13	-0.94%	13.60	13.89	27401	3762	1.09%
2025-03-20	13.97	13.83	-0.19	-1.36%	13.82	14.08	29697	4137	1.18%
2025-03-19	14.10	14.02	-0.12	-0.85%	13.99	14.22	22206	3124	0.88%
2025-03-18	14.00	14.14	0.17	1.22%	13.87	14.16	29418	4123	1.17%
2025-03-17	13.90	13.97	0.15	1.09%	13.83	14.08	30751	4282	1.22%
2025-03-14	13.75	13.82	0.07	0.51%	13.54	13.98	33280	4574	1.32%
2025-03-13	13.71	13.75	0.04	0.29%	13.52	13.77	32153	4392	1.28%
2025-03-12	13.82	13.71	-0.09	-0.65%	13.62	13.85	27402	3750	1.09%
2025-03-11	13.35	13.80	0.30	2.22%	13.35	13.81	42762	5847	1.70%
2025-03-10	13.64	13.50	-0.08	-0.59%	13.45	13.72	35800	4857	1.42%
2025-03-07	13.21	13.58	0.31	2.34%	13.20	13.65	54655	7348	2.17%
2025-03-06	13.23	13.27	0.01	0.08%	13.16	13.35	38674	5128	1.54%
2025-03-05	13.36	13.26	-0.13	-0.97%	13.07	13.38	34079	4496	1.35%
2025-03-04	13.28	13.39	-0.10	-0.74%	13.03	13.41	55553	7364	2.21%
2025-03-03	13.25	13.49	0.38	2.90%	13.10	14.39	115143	15725	4.57%
2025-02-28	13.23	13.11	-0.16	-1.21%	13.08	13.43	37199	4924	1.48%
2025-02-27	13.14	13.27	0.11	0.84%	12.97	13.31	45180	5932	1.79%
2025-02-26	13.00	13.16	0.22	1.70%	12.94	13.30	59786	7855	2.37%
2025-02-25	12.66	12.94	0.29	2.29%	12.56	13.37	79773	10355	3.17%
2025-02-24	12.65	12.65	0.00	0.00%	12.47	12.72	26597	3348	1.06%
2025-02-21	12.76	12.65	-0.09	-0.71%	12.55	12.80	26161	3310	1.04%
2025-02-20	12.75	12.74	0.11	0.87%	12.62	12.91	30329	3862	1.20%
2025-02-19	12.46	12.63	0.24	1.94%	12.39	12.65	18388	2311	0.73%
2025-02-18	12.73	12.39	-0.33	-2.59%	12.36	12.74	23978	3010	0.95%
2025-02-17	12.61	12.72	0.13	1.03%	12.55	12.77	19204	2437	0.76%
2025-02-14	12.64	12.59	-0.04	-0.32%	12.56	12.69	13546	1708	0.54%
2025-02-13	12.80	12.63	-0.16	-1.25%	12.59	12.82	18531	2353	0.74%
2025-02-12	12.77	12.79	0.01	0.08%	12.69	12.87	19529	2493	0.78%
2025-02-11	12.80	12.78	-0.02	-0.16%	12.65	12.82	18169	2313	0.72%
2025-02-10	12.75	12.80	0.03	0.23%	12.66	12.81	21728	2764	0.86%
2025-02-07	12.70	12.77	0.04	0.31%	12.58	12.87	29759	3789	1.18%
2025-02-06	12.56	12.73	0.17	1.35%	12.45	12.73	21533	2709	0.85%
2025-02-05	12.73	12.56	-0.07	-0.55%	12.48	12.73	20329	2551	0.81%
2025-01-27	12.70	12.63	0.07	0.56%	12.57	12.88	20931	2663	0.83%
2025-01-24	12.60	12.56	0.05	0.40%	12.35	12.60	20516	2562	0.81%
2025-01-23	12.73	12.51	-0.05	-0.40%	12.51	12.82	25907	3275	1.03%
2025-01-22	12.84	12.56	-0.33	-2.56%	12.47	12.88	36428	4610	1.45%
2025-01-21	12.62	12.89	0.27	2.14%	12.57	13.50	54284	7045	2.16%
2025-01-20	12.50	12.62	0.15	1.20%	12.49	12.71	24882	3135	0.99%
2025-01-17	12.15	12.47	0.21	1.71%	12.15	12.72	32587	4070	1.29%
2025-01-16	12.42	12.26	0.01	0.08%	12.16	12.44	15874	1952	0.63%
2025-01-15	12.31	12.25	0.00	0.00%	12.13	12.42	20836	2559	0.83%
2025-01-14	11.87	12.25	0.46	3.90%	11.84	12.26	21756	2636	0.86%
2025-01-13	11.80	11.79	-0.06	-0.51%	11.47	11.97	21600	2532	0.86%
2025-01-10	12.24	11.85	-0.34	-2.79%	11.85	12.28	17757	2133	0.71%
2025-01-09	12.27	12.19	-0.12	-0.97%	12.14	12.33	11161	1366	0.44%
2025-01-08	12.23	12.31	0.06	0.49%	11.92	12.36	21002	2559	0.83%
2025-01-07	12.18	12.25	0.24	2.00%	11.97	12.26	16070	1950	0.64%
2025-01-06	12.19	12.01	-0.02	-0.17%	11.67	12.28	25087	3009	1.00%
2025-01-03	12.61	12.03	-0.53	-4.22%	12.02	12.61	29447	3613	1.17%
2025-01-02	12.65	12.56	-0.19	-1.49%	12.43	13.00	30318	3854	1.20%
2024-12-31	13.10	12.75	-0.29	-2.22%	12.70	13.14	21704	2798	0.86%
2024-12-30	13.17	13.04	-0.21	-1.58%	12.91	13.20	13987	1828	0.56%
2024-12-27	13.04	13.25	0.23	1.77%	12.96	13.29	18527	2440	0.74%
2024-12-26	12.88	13.02	0.13	1.01%	12.82	13.16	17395	2269	0.69%