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
2026-04-30	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%
2026-03-13	21.00	20.51	-0.84	-3.93%	20.32	21.10	79774	16486	3.24%
2026-03-12	21.51	21.35	-0.66	-3.00%	20.60	21.73	127376	27042	5.18%
2026-03-11	21.57	22.01	0.23	1.06%	20.90	22.59	185527	40227	7.54%
2026-03-10	20.58	21.78	1.24	6.04%	20.35	22.14	239161	50924	9.72%
2026-03-09	20.99	20.54	-0.45	-2.14%	20.24	21.18	157881	32458	6.42%
2026-03-06	19.09	20.99	1.91	10.01%	19.00	20.99	150966	30389	6.14%
2026-03-05	19.83	19.08	-0.42	-2.15%	18.98	19.83	101042	19554	4.11%
2026-03-04	18.68	19.50	0.64	3.39%	18.49	20.15	154411	30127	6.28%
2026-03-03	20.03	18.86	-1.28	-6.36%	18.76	20.20	146147	28065	5.94%
2026-03-02	20.27	20.14	-0.52	-2.52%	19.58	21.30	216799	43955	8.81%
2026-02-27	18.70	20.66	1.88	10.01%	18.61	20.66	259692	51543	10.56%
2026-02-26	18.50	18.78	0.28	1.51%	18.32	18.82	47742	8845	1.94%
2026-02-25	18.35	18.50	0.10	0.54%	18.33	18.56	41950	7745	1.71%
2026-02-24	18.25	18.40	0.30	1.66%	18.05	18.51	46437	8515	1.89%
2026-02-13	17.99	18.10	0.12	0.67%	17.86	18.31	41982	7592	1.71%
2026-02-12	18.27	17.98	-0.24	-1.32%	17.97	18.33	49760	9016	2.02%
2026-02-11	18.41	18.22	-0.14	-0.76%	18.16	18.50	46888	8593	1.91%
2026-02-10	18.81	18.36	-0.45	-2.39%	18.36	19.13	77408	14456	3.15%
2026-02-09	18.67	18.81	0.27	1.46%	18.40	18.87	72511	13558	2.95%
2026-02-06	18.20	18.54	0.22	1.20%	18.02	18.65	69831	12922	2.84%
2026-02-05	18.18	18.32	0.04	0.22%	18.13	18.61	62630	11535	2.55%
2026-02-04	18.16	18.28	0.03	0.16%	18.05	18.52	51054	9325	2.08%
2026-02-03	18.14	18.25	0.18	1.00%	18.04	18.31	44084	8024	1.79%
2026-02-02	18.11	18.07	-0.10	-0.55%	17.90	18.48	59519	10884	2.42%
2026-01-30	18.20	18.17	-0.30	-1.62%	17.88	18.37	58010	10514	2.36%
2026-01-29	17.90	18.47	0.37	2.04%	17.64	18.98	120116	22167	4.88%
2026-01-28	17.57	18.10	0.50	2.84%	17.22	18.34	115824	20614	4.71%
2026-01-27	17.92	17.60	-0.40	-2.22%	17.33	17.93	72079	12642	2.93%
2026-01-26	18.37	18.00	-0.39	-2.12%	17.85	18.66	74992	13624	3.05%