华统股份 (002840) - 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	12.18	11.92	-0.34	-2.77%	11.86	12.18	312666	37342	4.96%
2025-09-15	11.85	12.26	0.57	4.88%	11.69	12.36	432476	52125	6.87%
2025-09-12	11.50	11.69	0.23	2.01%	11.40	11.92	289110	33686	4.59%
2025-09-11	11.23	11.46	0.22	1.96%	11.21	11.78	238984	27487	3.79%
2025-09-10	11.21	11.24	-0.01	-0.09%	11.10	11.28	107898	12058	1.71%
2025-09-09	11.43	11.25	-0.22	-1.92%	11.20	11.44	167394	18942	2.66%
2025-09-08	11.30	11.47	0.19	1.68%	11.30	11.58	246188	28222	3.91%
2025-09-05	11.30	11.28	-0.02	-0.18%	11.16	11.32	190621	21396	3.03%
2025-09-04	10.97	11.30	0.30	2.73%	10.89	11.45	277736	31131	4.41%
2025-09-03	11.40	11.00	-0.39	-3.42%	10.97	11.48	232676	26021	3.69%
2025-09-02	11.04	11.39	0.35	3.17%	10.88	11.78	348554	39499	5.53%
2025-09-01	10.98	11.04	0.06	0.55%	10.90	11.12	112614	12405	1.79%
2025-08-29	10.98	10.98	-0.01	-0.09%	10.92	11.12	127903	14081	2.03%
2025-08-28	11.06	10.99	-0.05	-0.45%	10.68	11.20	174550	19100	2.77%
2025-08-27	11.27	11.04	-0.27	-2.39%	11.03	11.37	236410	26509	3.75%
2025-08-26	10.87	11.31	0.40	3.67%	10.84	11.47	354391	39689	5.63%
2025-08-25	10.76	10.91	0.16	1.49%	10.69	10.91	136319	14721	2.16%
2025-08-22	10.75	10.75	0.00	0.00%	10.65	10.81	102544	10980	1.63%
2025-08-21	10.76	10.75	0.02	0.19%	10.69	10.85	123060	13255	1.95%
2025-08-20	10.59	10.73	0.11	1.04%	10.56	10.74	100594	10714	1.60%
2025-08-19	10.61	10.62	0.02	0.19%	10.58	10.67	75654	8034	1.20%
2025-08-18	10.56	10.60	0.04	0.38%	10.55	10.66	90488	9600	1.44%
2025-08-15	10.51	10.56	0.01	0.09%	10.50	10.60	73122	7711	1.16%
2025-08-14	10.74	10.55	-0.17	-1.59%	10.52	10.74	81111	8609	1.29%
2025-08-13	10.72	10.72	0.00	0.00%	10.61	10.75	93948	10040	1.49%
2025-08-12	10.66	10.72	0.09	0.85%	10.65	10.76	116267	12451	1.85%
2025-08-11	10.61	10.63	0.06	0.57%	10.57	10.65	73167	7767	1.16%
2025-08-08	10.57	10.57	0.00	0.00%	10.52	10.59	56517	5965	0.90%
2025-08-07	10.50	10.57	0.05	0.48%	10.49	10.57	69765	7345	1.11%
2025-08-06	10.54	10.52	-0.02	-0.19%	10.44	10.54	62203	6522	0.99%
2025-08-05	10.46	10.54	0.06	0.57%	10.46	10.57	55407	5835	0.88%
2025-08-04	10.43	10.48	0.01	0.10%	10.35	10.48	58580	6110	0.93%
2025-08-01	10.38	10.47	0.07	0.67%	10.38	10.50	50706	5303	0.80%
2025-07-31	10.65	10.40	-0.26	-2.44%	10.40	10.66	129552	13610	2.60%
2025-07-30	10.63	10.66	-0.02	-0.19%	10.56	10.74	101431	10816	2.04%
2025-07-29	10.82	10.68	-0.16	-1.48%	10.62	10.85	107068	11431	2.15%
2025-07-28	10.81	10.84	0.02	0.18%	10.74	11.01	115048	12495	2.31%
2025-07-25	10.95	10.82	-0.10	-0.92%	10.79	11.01	110130	11977	2.21%
2025-07-24	10.75	10.92	0.16	1.49%	10.69	10.94	143604	15527	2.88%
2025-07-23	11.04	10.76	-0.03	-0.28%	10.76	11.10	226778	24782	4.55%
2025-07-22	10.69	10.79	0.07	0.65%	10.62	10.79	138083	14783	2.77%
2025-07-21	10.50	10.72	0.21	2.00%	10.48	10.74	162001	17241	3.25%
2025-07-18	10.55	10.51	-0.03	-0.28%	10.48	10.55	54860	5763	1.10%
2025-07-17	10.56	10.54	0.01	0.09%	10.49	10.61	65864	6937	1.32%
2025-07-16	10.49	10.53	0.05	0.48%	10.46	10.55	68087	7161	1.37%
2025-07-15	10.65	10.48	-0.03	-0.29%	10.44	10.68	100817	10619	2.02%
2025-07-14	10.59	10.51	-0.04	-0.38%	10.46	10.59	69333	7282	1.39%
2025-07-11	10.52	10.55	0.04	0.38%	10.51	10.65	111776	11809	2.24%
2025-07-10	10.49	10.51	0.04	0.38%	10.45	10.59	87441	9189	1.76%
2025-07-09	10.44	10.47	0.03	0.29%	10.42	10.56	113512	11915	2.28%
2025-07-08	10.41	10.44	0.03	0.29%	10.37	10.44	67704	7047	1.36%
2025-07-07	10.41	10.41	0.00	0.00%	10.32	10.43	57778	5992	1.16%
2025-07-04	10.44	10.41	-0.07	-0.67%	10.38	10.51	74744	7791	1.50%
2025-07-03	10.52	10.48	-0.02	-0.19%	10.45	10.57	72343	7589	1.45%
2025-07-02	10.43	10.50	0.08	0.77%	10.37	10.51	89629	9373	1.80%
2025-07-01	10.41	10.42	0.01	0.10%	10.37	10.46	61069	6364	1.23%
2025-06-30	10.40	10.41	0.03	0.29%	10.32	10.43	47225	4903	0.95%
2025-06-27	10.41	10.38	-0.03	-0.29%	10.36	10.47	65922	6862	1.32%
2025-06-26	10.44	10.41	-0.05	-0.48%	10.39	10.46	55145	5746	1.11%
2025-06-25	10.49	10.46	0.03	0.29%	10.36	10.49	66903	6972	1.34%
2025-06-24	10.31	10.43	0.10	0.97%	10.28	10.43	69582	7228	1.40%
2025-06-23	10.30	10.33	0.03	0.29%	10.10	10.36	57635	5903	1.16%
2025-06-20	10.35	10.30	-0.03	-0.29%	10.28	10.39	49574	5119	1.00%
2025-06-19	10.46	10.33	-0.12	-1.15%	10.29	10.46	53982	5593	1.08%
2025-06-18	10.48	10.45	-0.02	-0.19%	10.38	10.52	43526	4539	0.87%
2025-06-17	10.46	10.47	0.00	0.00%	10.45	10.53	44160	4630	0.89%
2025-06-16	10.42	10.47	0.01	0.10%	10.42	10.50	53653	5611	1.08%
2025-06-13	10.58	10.46	-0.18	-1.69%	10.45	10.62	74443	7822	1.50%
2025-06-12	10.74	10.64	-0.12	-1.12%	10.57	10.74	101857	10811	2.05%
2025-06-11	10.58	10.76	0.19	1.80%	10.58	10.78	125512	13460	2.52%
2025-06-10	10.77	10.57	-0.17	-1.58%	10.50	10.77	113951	12102	2.29%
2025-06-09	10.67	10.74	0.03	0.28%	10.66	10.93	98972	10654	1.99%