华盛昌 (002980) - 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	81.06	79.94	-1.41	-1.73%	77.00	84.70	180321	143969	17.80%
2026-04-29	84.00	81.35	-3.71	-4.36%	78.66	84.98	194596	157867	19.21%
2026-04-28	79.20	85.06	4.16	5.14%	77.66	87.20	182755	151219	18.04%
2026-04-27	79.68	80.90	-1.39	-1.69%	77.00	81.93	192510	152754	18.99%
2026-04-24	78.39	82.29	6.39	8.42%	74.50	83.49	261969	210307	25.84%
2026-04-23	80.00	75.90	-5.32	-6.55%	73.10	80.13	219597	165452	21.66%
2026-04-22	81.44	81.22	-0.98	-1.19%	78.69	83.60	193161	155281	19.05%
2026-04-21	76.12	82.20	4.20	5.38%	76.00	84.22	191201	155038	18.86%
2026-04-20	75.18	78.00	4.88	6.67%	73.00	79.56	267718	203006	26.40%
2026-04-17	66.40	73.12	6.65	10.00%	66.00	73.12	193449	137157	19.08%
2026-04-16	70.91	66.47	-4.07	-5.77%	63.72	72.50	315081	208831	31.08%
2026-04-15	68.43	70.54	6.40	9.98%	67.90	70.55	259681	182159	25.61%
2026-04-14	59.60	64.14	5.83	10.00%	59.60	64.14	163984	103329	16.17%
2026-04-13	53.03	58.31	5.30	10.00%	53.03	58.31	88471	50394	8.73%
2026-04-10	56.79	53.01	-2.67	-4.80%	51.50	56.99	186109	98633	18.36%
2026-04-09	53.15	55.68	2.82	5.33%	51.30	57.40	193891	105720	19.12%
2026-04-08	55.00	52.86	2.16	4.26%	49.70	55.16	229019	119553	22.59%
2026-04-07	47.72	50.70	4.61	10.00%	46.80	50.70	208135	103478	20.53%
2026-04-03	42.38	46.09	4.19	10.00%	42.38	46.09	120528	54352	11.89%
2026-04-02	44.78	41.90	-3.22	-7.14%	41.33	45.49	181963	78029	17.95%
2026-04-01	42.69	45.12	3.02	7.17%	41.26	46.31	239711	106518	23.64%
2026-03-31	44.02	42.10	-1.68	-3.84%	39.60	44.92	180210	74720	17.77%
2026-03-30	39.80	43.78	3.98	10.00%	39.00	43.78	78855	33414	7.78%
2026-03-27	38.38	39.80	0.49	1.25%	37.52	41.09	96951	38345	9.56%
2026-03-26	40.23	39.31	-1.20	-2.96%	38.98	41.43	83522	33207	8.24%
2026-03-25	39.16	40.51	2.02	5.25%	38.66	41.85	132367	53903	13.06%
2026-03-24	36.70	38.49	2.79	7.82%	35.01	38.65	108294	39813	10.68%
2026-03-23	36.98	35.70	-1.52	-4.08%	34.11	37.20	141508	50990	13.96%
2026-03-20	38.72	37.22	-1.83	-4.69%	37.15	39.85	161250	61888	15.90%
2026-03-19	37.88	39.05	0.82	2.14%	36.10	39.59	200503	76287	19.78%
2026-03-18	38.54	38.23	0.32	0.84%	37.18	39.06	160255	61083	15.81%
2026-03-17	38.66	37.91	-0.74	-1.91%	37.16	40.28	229776	89203	22.66%
2026-03-16	35.50	38.65	3.51	9.99%	35.29	38.65	139961	51996	13.80%
2026-03-13	36.36	35.14	-1.27	-3.49%	35.00	36.70	132248	47077	13.04%
2026-03-12	37.51	36.41	-1.34	-3.55%	36.03	38.03	152505	56328	15.04%
2026-03-11	37.44	37.75	0.97	2.64%	36.82	38.87	214573	81550	21.16%
2026-03-10	36.36	36.78	1.18	3.31%	35.66	37.68	230288	84264	22.71%
2026-03-09	32.53	35.60	1.20	3.49%	32.53	36.60	236343	82564	23.31%
2026-03-06	31.79	34.40	1.94	5.98%	31.57	35.06	270726	90681	26.70%
2026-03-05	34.06	32.46	-1.56	-4.59%	31.47	34.49	278282	91202	27.45%
2026-03-04	34.98	34.02	-1.04	-2.97%	32.40	35.04	309673	105152	30.54%
2026-03-03	35.06	35.06	3.19	10.01%	32.96	35.06	433677	149755	42.77%
2026-03-02	31.87	31.87	2.90	10.01%	31.87	31.87	20160	6424	1.99%
2026-02-27	26.20	28.97	2.63	9.98%	26.20	28.97	76073	21684	7.50%
2026-02-26	25.70	26.34	1.22	4.86%	25.68	26.61	120400	31537	11.87%
2026-02-25	23.85	25.12	1.27	5.32%	23.69	25.16	64478	15816	6.36%
2026-02-24	23.65	23.85	0.38	1.62%	23.43	24.12	27803	6616	2.74%
2026-02-13	23.79	23.47	-0.53	-2.21%	23.46	23.98	28138	6678	2.78%
2026-02-12	22.94	24.00	1.01	4.39%	22.90	24.04	67448	15954	6.65%
2026-02-11	22.80	22.99	0.21	0.92%	22.60	23.13	25855	5927	2.55%
2026-02-10	22.80	22.78	-0.02	-0.09%	22.67	22.95	16493	3762	1.63%
2026-02-09	22.45	22.80	0.47	2.10%	22.42	22.97	20886	4741	2.06%
2026-02-06	22.27	22.33	0.07	0.31%	22.07	22.67	21510	4838	2.12%
2026-02-05	22.11	22.26	-0.07	-0.31%	22.11	22.48	14355	3197	1.42%
2026-02-04	22.25	22.33	-0.03	-0.13%	22.18	22.54	15934	3559	1.57%
2026-02-03	21.97	22.36	0.55	2.52%	21.83	22.39	19232	4269	1.90%
2026-02-02	22.00	21.81	-0.22	-1.00%	21.76	22.33	18792	4158	1.85%
2026-01-30	21.81	22.03	0.22	1.01%	21.58	22.08	22849	4986	2.25%
2026-01-29	22.03	21.81	-0.24	-1.09%	21.67	22.38	21078	4639	2.08%
2026-01-28	22.58	22.05	-0.59	-2.61%	21.98	22.64	19846	4409	1.96%
2026-01-27	22.71	22.64	-0.06	-0.26%	21.90	22.71	24017	5362	2.37%
2026-01-26	22.96	22.70	-0.25	-1.09%	22.40	23.09	25996	5889	2.56%