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
2026-05-29	9.19	9.18	0.02	0.22%	9.11	9.33	172101	15833	2.16%
2026-05-28	9.30	9.16	-0.21	-2.24%	8.88	9.39	245571	22403	3.08%
2026-05-27	9.44	9.37	-0.09	-0.95%	9.28	9.52	138053	12930	1.73%
2026-05-26	9.59	9.46	-0.18	-1.87%	9.34	9.69	174371	16556	2.19%
2026-05-25	9.78	9.64	-0.14	-1.43%	9.52	9.91	209938	20385	2.64%
2026-05-22	10.19	9.78	-0.33	-3.26%	9.76	10.24	223561	22166	2.81%
2026-05-21	10.61	10.11	-0.49	-4.62%	10.06	10.62	218967	22543	2.75%
2026-05-20	10.39	10.60	0.20	1.92%	10.21	10.68	245505	25812	3.08%
2026-05-19	10.27	10.40	0.22	2.16%	10.03	10.48	239020	24476	3.00%
2026-05-18	10.64	10.18	-0.57	-5.30%	10.12	10.88	316345	32613	3.97%
2026-05-15	11.20	10.75	-0.43	-3.85%	10.71	11.20	415999	45289	5.22%
2026-05-14	10.23	11.18	1.02	10.04%	10.10	11.18	440361	46877	5.53%
2026-05-13	11.22	10.16	-1.04	-9.29%	10.11	11.26	644759	67083	8.09%
2026-05-12	12.42	11.20	-1.24	-9.97%	11.20	12.45	616000	70746	7.73%
2026-05-11	12.73	12.44	-0.29	-2.28%	12.42	13.30	344605	44186	4.33%
2026-05-08	12.70	12.73	0.00	0.00%	12.49	12.88	171601	21769	2.15%
2026-05-07	12.80	12.73	-0.12	-0.93%	12.62	12.96	171023	21790	2.15%
2026-05-06	13.00	12.85	0.13	1.02%	12.48	13.00	277403	35274	3.48%
2026-04-30	12.23	12.72	0.49	4.01%	11.85	12.95	360359	45373	4.52%
2026-04-29	11.78	12.23	0.46	3.91%	11.69	12.56	365556	44609	4.59%
2026-04-28	11.79	11.77	-0.06	-0.51%	11.47	11.90	263267	30780	3.30%
2026-04-27	11.91	11.83	-0.29	-2.39%	11.21	12.25	377947	44787	4.74%
2026-04-24	12.61	12.12	-0.51	-4.04%	11.90	12.81	431731	53201	5.42%
2026-04-23	13.06	12.63	-0.50	-3.81%	12.56	13.18	386639	49306	4.85%
2026-04-22	13.32	13.13	-0.35	-2.60%	12.99	13.60	395865	52430	4.97%
2026-04-21	13.46	13.48	-0.01	-0.07%	13.31	13.76	306418	41448	3.85%
2026-04-20	13.65	13.49	-0.07	-0.52%	13.26	14.13	428350	58296	5.38%
2026-04-17	13.70	13.56	-0.26	-1.88%	13.47	13.95	413469	56667	5.19%
2026-04-16	13.60	13.82	0.14	1.02%	13.13	13.88	583293	78786	7.32%
2026-04-15	12.56	13.68	1.12	8.92%	12.56	13.82	858455	115439	10.78%
2026-04-14	12.60	12.56	-0.20	-1.57%	12.33	12.82	405387	51071	5.09%
2026-04-13	12.69	12.76	0.18	1.43%	12.58	12.98	420244	53638	5.28%
2026-04-10	12.86	12.58	-0.40	-3.08%	12.43	13.05	523116	66455	6.57%
2026-04-09	12.84	12.98	-0.07	-0.54%	12.73	13.35	561555	72928	7.05%
2026-04-08	13.20	13.05	0.11	0.85%	12.45	13.37	1064149	136708	13.36%
2026-04-07	11.70	12.94	1.18	10.03%	11.60	12.94	877967	111247	11.02%
2026-04-03	11.52	11.76	0.22	1.91%	11.52	11.92	555412	65072	6.97%
2026-04-02	11.15	11.54	0.44	3.96%	11.11	12.10	808304	94680	10.15%
2026-04-01	11.24	11.10	0.32	2.97%	10.63	11.25	359516	39657	4.51%
2026-03-31	11.42	10.78	-0.63	-5.52%	10.72	11.42	471469	51708	5.92%
2026-03-30	11.20	11.41	0.05	0.44%	11.11	11.50	435527	49343	5.47%
2026-03-27	10.93	11.36	0.38	3.46%	10.79	11.52	617129	69580	7.75%
2026-03-26	10.80	10.98	0.18	1.67%	10.73	11.37	497719	55078	6.25%
2026-03-25	10.67	10.80	0.13	1.22%	10.55	10.97	407216	44111	5.11%
2026-03-24	11.11	10.67	-0.05	-0.47%	10.41	11.20	492763	52752	6.19%
2026-03-23	9.97	10.72	0.70	6.99%	9.90	10.80	737442	77425	9.26%
2026-03-20	10.51	10.02	-0.47	-4.48%	10.00	10.55	312630	32020	3.92%
2026-03-19	10.31	10.49	0.15	1.45%	10.26	10.96	498878	53062	6.26%
2026-03-18	10.24	10.34	0.14	1.37%	10.14	10.37	172036	17658	2.16%
2026-03-17	10.14	10.20	0.04	0.39%	10.11	10.38	240302	24684	3.02%
2026-03-16	9.95	10.16	0.21	2.11%	9.94	10.17	161389	16271	2.03%
2026-03-13	10.12	9.95	-0.18	-1.78%	9.91	10.15	143519	14429	1.80%
2026-03-12	9.99	10.13	0.16	1.60%	9.90	10.17	221751	22287	2.78%
2026-03-11	9.90	9.97	0.05	0.50%	9.85	9.98	104966	10423	1.32%
2026-03-10	9.83	9.92	0.06	0.61%	9.82	9.98	103002	10222	1.29%
2026-03-09	9.95	9.86	-0.04	-0.40%	9.81	9.96	115730	11425	1.45%
2026-03-06	9.49	9.90	0.36	3.77%	9.49	9.98	222137	21809	2.79%
2026-03-05	9.65	9.54	-0.09	-0.93%	9.47	9.74	150178	14323	1.89%
2026-03-04	9.77	9.63	-0.13	-1.33%	9.59	9.82	146982	14247	1.85%
2026-03-03	9.83	9.76	-0.10	-1.01%	9.73	10.04	144394	14225	1.81%
2026-03-02	9.91	9.86	-0.13	-1.30%	9.83	10.07	143778	14245	1.80%
2026-02-27	9.98	9.99	-0.02	-0.20%	9.94	10.08	86320	8618	1.08%
2026-02-26	9.86	10.01	0.18	1.83%	9.83	10.03	180150	17936	2.26%
2026-02-25	9.95	9.83	-0.03	-0.30%	9.83	9.98	128488	12710	1.61%
2026-02-24	9.82	9.86	0.06	0.61%	9.73	9.96	159437	15729	2.00%