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
2025-04-03	11.16	11.37	0.10	0.89%	11.16	11.45	141158	15990	2.84%
2025-04-02	11.46	11.27	-0.17	-1.49%	11.25	11.53	139613	15845	2.80%
2025-04-01	11.22	11.44	0.22	1.96%	11.19	11.59	190151	21752	3.82%
2025-03-31	11.19	11.22	-0.02	-0.18%	11.11	11.55	146813	16619	2.95%
2025-03-28	11.27	11.24	0.01	0.09%	11.12	11.34	121857	13711	2.45%
2025-03-27	11.20	11.23	-0.01	-0.09%	11.11	11.32	106149	11896	2.13%
2025-03-26	10.98	11.24	0.22	2.00%	10.94	11.37	195132	21884	3.92%
2025-03-25	10.89	11.02	0.09	0.82%	10.80	11.03	93059	10162	1.87%
2025-03-24	10.97	10.93	-0.13	-1.18%	10.76	11.06	115039	12533	2.31%
2025-03-21	11.13	11.06	-0.13	-1.16%	11.02	11.26	106651	11862	2.14%
2025-03-20	11.28	11.19	-0.04	-0.36%	11.17	11.34	120453	13537	2.42%
2025-03-19	11.32	11.23	-0.11	-0.97%	11.21	11.32	79342	8924	1.59%
2025-03-18	11.37	11.34	-0.05	-0.44%	11.23	11.40	112948	12747	2.27%
2025-03-17	11.47	11.39	0.02	0.18%	11.37	11.57	174840	20021	3.51%
2025-03-14	11.29	11.37	0.05	0.44%	11.22	11.41	161143	18266	3.24%
2025-03-13	11.37	11.32	-0.05	-0.44%	11.20	11.51	171585	19459	3.45%
2025-03-12	11.64	11.37	-0.30	-2.57%	11.36	11.84	273137	31383	5.49%
2025-03-11	11.20	11.67	0.31	2.73%	11.20	11.80	407637	47347	8.19%
2025-03-10	10.98	11.36	0.60	5.58%	10.96	11.56	378421	42881	7.60%
2025-03-07	10.73	10.76	0.02	0.19%	10.62	10.99	118423	12755	2.38%
2025-03-06	10.69	10.74	0.01	0.09%	10.62	10.77	87329	9353	1.75%
2025-03-05	10.89	10.73	-0.17	-1.56%	10.67	10.94	89599	9620	1.80%
2025-03-04	10.84	10.90	0.04	0.37%	10.66	10.91	106938	11534	2.15%
2025-03-03	10.85	10.86	0.00	0.00%	10.79	11.13	133520	14597	2.68%
2025-02-28	11.01	10.86	-0.19	-1.72%	10.83	11.18	142209	15661	2.86%
2025-02-27	10.94	11.05	0.14	1.28%	10.89	11.08	147176	16177	2.96%
2025-02-26	10.86	10.91	0.05	0.46%	10.74	10.94	125898	13622	2.53%
2025-02-25	11.00	10.86	-0.19	-1.72%	10.83	11.05	122294	13354	2.46%
2025-02-24	11.07	11.05	0.05	0.45%	11.01	11.20	121041	13422	2.43%
2025-02-21	11.05	11.00	-0.04	-0.36%	10.94	11.17	113154	12456	2.27%
2025-02-20	11.11	11.04	-0.09	-0.81%	10.96	11.12	110362	12165	2.22%
2025-02-19	10.83	11.13	0.19	1.74%	10.75	11.15	168482	18552	3.38%
2025-02-18	11.12	10.94	-0.16	-1.44%	10.80	11.15	166893	18259	3.35%
2025-02-17	11.15	11.10	-0.11	-0.98%	10.99	11.21	155765	17249	3.13%
2025-02-14	11.30	11.21	-0.14	-1.23%	11.15	11.39	152529	17135	3.06%
2025-02-13	11.18	11.35	0.17	1.52%	11.15	11.53	287898	32762	5.78%
2025-02-12	11.24	11.18	-0.14	-1.24%	11.04	11.31	137852	15381	2.77%
2025-02-11	11.57	11.32	-0.21	-1.82%	11.24	11.65	123336	13987	2.48%
2025-02-10	11.40	11.53	0.17	1.50%	11.36	11.53	125016	14323	2.51%
2025-02-07	11.29	11.36	0.06	0.53%	11.21	11.51	157112	17834	3.16%
2025-02-06	11.40	11.30	-0.10	-0.88%	11.05	11.40	132622	14875	2.66%
2025-02-05	11.49	11.40	-0.09	-0.78%	11.36	11.65	94347	10828	1.90%
2025-01-27	11.47	11.49	0.13	1.14%	11.39	11.69	115447	13312	2.32%
2025-01-24	11.28	11.36	-0.05	-0.44%	11.23	11.50	104740	11888	2.10%
2025-01-23	11.17	11.41	0.37	3.35%	11.09	11.67	175310	19816	3.52%
2025-01-22	11.28	11.04	-0.26	-2.30%	10.98	11.30	84854	9433	1.70%
2025-01-21	11.40	11.30	-0.03	-0.26%	11.16	11.48	66958	7538	1.35%
2025-01-20	11.35	11.33	0.07	0.62%	11.30	11.48	82891	9428	1.67%
2025-01-17	11.29	11.26	-0.07	-0.62%	11.12	11.33	74098	8325	1.49%
2025-01-16	11.33	11.33	0.04	0.35%	11.17	11.53	112879	12807	2.27%
2025-01-15	11.34	11.29	-0.04	-0.35%	11.26	11.57	115511	13144	2.32%
2025-01-14	11.02	11.33	0.31	2.81%	10.95	11.33	154031	17187	3.09%
2025-01-13	10.42	11.02	0.41	3.86%	10.39	11.03	154858	16727	3.11%
2025-01-10	11.18	10.61	-0.57	-5.10%	10.61	11.22	121235	13217	2.44%
2025-01-09	11.10	11.18	0.00	0.00%	11.10	11.45	105233	11858	2.11%
2025-01-08	11.24	11.18	-0.17	-1.50%	10.87	11.40	121566	13530	2.44%
2025-01-07	11.14	11.35	0.21	1.89%	11.07	11.35	96746	10843	1.94%
2025-01-06	11.22	11.14	-0.07	-0.62%	10.88	11.49	136249	15224	2.74%
2025-01-03	12.00	11.21	-0.79	-6.58%	11.17	12.07	209198	24106	4.20%
2025-01-02	12.54	12.00	-0.61	-4.84%	11.90	12.76	194849	23982	4.13%
2024-12-31	12.99	12.61	-0.41	-3.15%	12.61	13.12	140474	17980	2.98%
2024-12-30	13.46	13.02	-0.44	-3.27%	13.00	13.51	144090	19076	3.06%
2024-12-27	13.17	13.46	0.27	2.05%	13.06	13.52	176490	23548	3.75%
2024-12-26	13.08	13.19	-0.11	-0.83%	13.08	13.45	159628	21190	3.39%
2024-12-25	12.88	13.30	0.34	2.62%	12.55	13.40	222912	28875	4.73%