华源控股 (002787) - 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
2026-05-06	20.01	21.34	1.94	10.00%	20.00	21.34	205975	42743	8.21%
2026-04-30	19.69	19.40	0.19	0.99%	18.90	19.98	337380	65881	13.45%
2026-04-29	18.25	19.21	0.59	3.17%	17.71	19.90	449798	84653	17.93%
2026-04-28	17.88	18.62	-0.62	-3.22%	17.88	19.40	678499	125646	27.05%
2026-04-27	21.86	19.24	-2.14	-10.01%	19.24	22.40	234910	47792	9.36%
2026-04-24	19.98	21.38	1.94	9.98%	19.98	21.38	161285	33494	6.43%
2026-04-23	17.60	19.44	1.77	10.02%	17.51	19.44	317711	60931	12.66%
2026-04-22	17.74	17.67	0.05	0.28%	17.60	18.59	292620	52503	11.66%
2026-04-21	16.97	17.62	0.69	4.08%	16.29	17.68	295854	50560	11.79%
2026-04-20	16.93	16.93	-0.04	-0.24%	16.48	17.26	293819	49740	11.71%
2026-04-17	16.26	16.97	0.66	4.05%	15.90	17.47	373433	63435	14.89%
2026-04-16	16.73	16.31	-0.37	-2.22%	15.66	16.73	433342	70608	17.27%
2026-04-15	15.18	16.68	1.52	10.03%	15.18	16.68	278814	45697	11.11%
2026-04-14	14.24	15.16	0.92	6.46%	13.97	15.31	352500	51820	14.05%
2026-04-13	13.62	14.24	0.46	3.34%	13.40	14.36	481739	67163	19.20%
2026-04-10	12.54	13.78	1.25	9.98%	12.54	13.78	392365	53497	15.64%
2026-04-09	12.23	12.53	0.20	1.62%	12.08	12.62	99511	12296	3.97%
2026-04-08	12.04	12.33	0.57	4.85%	12.04	12.69	85340	10507	3.40%
2026-04-07	11.58	11.76	0.20	1.73%	11.51	11.85	50194	5884	2.00%
2026-04-03	11.92	11.56	-0.36	-3.02%	11.45	11.95	58246	6757	2.32%
2026-04-02	12.22	11.92	-0.30	-2.45%	11.78	12.27	72081	8594	2.87%
2026-04-01	12.26	12.22	0.20	1.66%	12.00	12.40	73606	8946	2.93%
2026-03-31	12.70	12.02	-0.65	-5.13%	11.95	12.73	124635	15264	4.97%
2026-03-30	12.55	12.67	-0.02	-0.16%	12.40	12.73	67947	8531	2.71%
2026-03-27	12.62	12.69	-0.07	-0.55%	12.50	12.76	103307	13047	4.12%
2026-03-26	12.18	12.76	0.58	4.76%	12.14	13.21	209989	27031	8.37%
2026-03-25	11.95	12.18	0.32	2.70%	11.87	12.39	79792	9706	3.18%
2026-03-24	11.51	11.86	0.75	6.75%	11.36	11.88	108467	12556	4.32%
2026-03-23	11.70	11.11	-0.74	-6.24%	11.02	12.08	128878	14888	5.14%
2026-03-20	12.28	11.85	-0.40	-3.27%	11.81	12.40	86352	10418	3.44%
2026-03-19	12.44	12.25	-0.35	-2.78%	12.21	12.49	69247	8528	2.76%
2026-03-18	12.37	12.60	0.24	1.94%	12.29	12.62	55120	6862	2.20%
2026-03-17	12.51	12.36	-0.11	-0.88%	12.36	12.87	80768	10157	3.22%
2026-03-16	12.77	12.47	-0.29	-2.27%	12.38	12.78	78820	9855	3.14%
2026-03-13	12.91	12.76	-0.15	-1.16%	12.70	13.02	70653	9102	2.82%
2026-03-12	13.36	12.91	-0.45	-3.37%	12.83	13.58	95959	12511	3.83%
2026-03-11	13.56	13.36	-0.06	-0.45%	13.27	13.86	114432	15478	4.56%
2026-03-10	13.25	13.42	0.34	2.60%	13.17	13.63	80353	10784	3.20%
2026-03-09	12.99	13.08	-0.17	-1.28%	12.94	13.74	105380	13879	4.20%
2026-03-06	13.06	13.25	0.16	1.22%	13.01	13.37	71063	9415	2.83%
2026-03-05	13.03	13.09	0.27	2.11%	13.02	13.37	82282	10853	3.28%
2026-03-04	12.55	12.82	0.02	0.16%	12.45	13.12	76471	9841	3.05%
2026-03-03	13.43	12.80	-0.60	-4.48%	12.76	13.48	121574	15894	4.85%
2026-03-02	13.98	13.40	-0.85	-5.96%	13.22	14.06	186223	25207	7.42%
2026-02-27	13.39	14.25	0.86	6.42%	13.23	14.30	207217	28834	8.26%
2026-02-26	13.18	13.39	0.14	1.06%	13.12	13.46	87898	11683	3.50%
2026-02-25	13.16	13.25	0.09	0.68%	12.93	13.30	91386	12005	3.64%
2026-02-24	13.13	13.16	0.29	2.25%	12.94	13.25	107679	14143	4.29%
2026-02-13	12.77	12.87	0.31	2.47%	12.63	13.14	119492	15468	4.76%
2026-02-12	12.50	12.56	0.07	0.56%	12.41	12.85	80674	10183	3.22%
2026-02-11	12.61	12.49	-0.14	-1.11%	12.43	12.69	71001	8901	2.83%
2026-02-10	12.73	12.63	-0.07	-0.55%	12.60	12.79	67837	8605	2.70%
2026-02-09	12.84	12.70	-0.01	-0.08%	12.48	12.90	93605	11820	3.73%
2026-02-06	12.45	12.71	0.25	2.01%	12.28	12.89	79653	10120	3.18%
2026-02-05	12.92	12.46	-0.53	-4.08%	12.45	12.92	105116	13280	4.19%
2026-02-04	12.49	12.99	0.51	4.09%	12.39	13.40	198410	25913	7.91%
2026-02-03	12.44	12.48	0.12	0.97%	12.26	12.60	85242	10579	3.40%
2026-02-02	12.50	12.36	-0.21	-1.67%	12.33	12.70	91120	11401	3.63%
2026-01-30	12.37	12.57	0.16	1.29%	12.37	12.83	85359	10734	3.40%
2026-01-29	12.70	12.41	-0.36	-2.82%	12.33	12.83	105579	13238	4.21%
2026-01-28	12.96	12.77	-0.13	-1.01%	12.62	13.10	86815	11073	3.46%
2026-01-27	12.89	12.90	0.00	0.00%	12.29	12.99	123085	15626	4.91%