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
2025-09-16	15.87	15.95	-0.05	-0.31%	15.80	16.06	39159	6239	1.59%
2025-09-15	15.72	16.00	0.28	1.78%	15.65	16.01	56708	8982	2.30%
2025-09-12	15.90	15.72	-0.20	-1.26%	15.71	16.03	58634	9280	2.38%
2025-09-11	16.13	15.92	-0.28	-1.73%	15.62	16.13	88640	14001	3.60%
2025-09-10	16.09	16.20	0.31	1.95%	16.05	16.34	80291	12993	3.26%
2025-09-09	16.28	15.89	-0.58	-3.52%	15.79	16.34	89021	14267	3.62%
2025-09-08	16.05	16.47	0.52	3.26%	15.92	16.55	107501	17513	4.37%
2025-09-05	15.76	15.95	0.20	1.27%	15.51	15.95	77250	12182	3.14%
2025-09-04	15.60	15.75	0.26	1.68%	15.44	15.85	79057	12381	3.21%
2025-09-03	15.80	15.49	-0.41	-2.58%	15.38	15.98	65855	10317	2.68%
2025-09-02	15.76	15.90	0.08	0.51%	15.43	16.02	99690	15681	4.05%
2025-09-01	15.53	15.82	0.21	1.35%	15.28	15.87	120474	18884	4.90%
2025-08-29	15.68	15.61	0.14	0.90%	15.33	16.19	181416	28616	7.37%
2025-08-28	15.75	15.47	-0.29	-1.84%	15.07	16.06	224383	34741	9.12%
2025-08-27	16.38	15.76	0.83	5.56%	15.71	16.42	259264	42081	10.54%
2025-08-26	14.70	14.93	0.18	1.22%	14.70	15.03	65472	9746	2.60%
2025-08-25	14.73	14.75	0.00	0.00%	14.65	14.80	52048	7664	2.07%
2025-08-22	14.87	14.75	-0.07	-0.47%	14.60	14.87	54313	7989	2.16%
2025-08-21	14.88	14.82	-0.01	-0.07%	14.71	14.93	56885	8427	2.26%
2025-08-20	14.57	14.83	0.23	1.58%	14.48	14.86	73205	10776	2.91%
2025-08-19	14.61	14.60	0.05	0.34%	14.51	14.68	58988	8606	2.34%
2025-08-18	14.57	14.55	0.05	0.34%	14.47	14.65	68108	9908	2.70%
2025-08-15	14.30	14.50	0.20	1.40%	14.30	14.54	51078	7379	2.03%
2025-08-14	14.66	14.30	-0.35	-2.39%	14.30	14.75	71077	10305	2.82%
2025-08-13	14.71	14.65	-0.10	-0.68%	14.57	14.79	67479	9886	2.68%
2025-08-12	14.68	14.75	0.12	0.82%	14.58	14.82	78792	11593	3.13%
2025-08-11	14.53	14.63	0.11	0.76%	14.44	14.65	80450	11708	3.19%
2025-08-08	14.34	14.52	0.18	1.26%	14.29	14.60	93659	13528	3.72%
2025-08-07	14.47	14.34	-0.14	-0.97%	14.33	14.51	81248	11694	3.23%
2025-08-06	14.35	14.48	0.02	0.14%	14.33	14.50	110003	15854	4.37%
2025-08-05	14.36	14.46	0.12	0.84%	14.28	14.57	145133	20961	5.76%
2025-08-04	14.50	14.34	-0.75	-4.97%	14.25	14.75	202188	29096	8.03%
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%