阳谷华泰 (300121) - 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
2026-06-16	11.32	12.04	0.61	5.34%	11.17	12.15	374797	44208	8.73%
2026-06-15	11.44	11.43	-1.30	-10.21%	11.15	12.25	542599	63423	12.64%
2026-06-12	13.67	12.73	-0.83	-6.12%	12.66	13.67	309073	40083	7.20%
2026-06-11	13.36	13.56	0.19	1.42%	13.19	14.41	254558	34916	5.93%
2026-06-10	13.03	13.37	0.08	0.60%	13.03	13.82	184141	24767	4.29%
2026-06-09	12.81	13.29	0.49	3.83%	12.75	13.60	236457	31181	5.51%
2026-06-08	13.21	12.80	-0.41	-3.10%	12.69	13.53	268680	35221	6.26%
2026-06-05	12.30	13.21	0.79	6.36%	12.26	13.85	385668	51089	8.98%
2026-06-04	12.05	12.42	0.22	1.80%	12.00	12.60	178673	22180	4.16%
2026-06-03	11.43	12.20	0.71	6.18%	11.43	12.26	254271	30434	5.92%
2026-06-02	11.30	11.49	0.14	1.23%	11.11	11.84	117351	13474	2.73%
2026-06-01	10.94	11.35	0.32	2.90%	10.92	11.50	120292	13499	2.80%
2026-05-29	11.80	11.03	-0.77	-6.53%	10.91	11.80	185394	20729	4.32%
2026-05-28	11.61	11.80	0.20	1.72%	11.58	11.87	92165	10819	2.15%
2026-05-27	12.00	11.60	-0.48	-3.97%	11.50	12.12	142005	16654	3.31%
2026-05-26	12.74	12.08	-0.74	-5.77%	11.92	12.82	181285	22157	4.22%
2026-05-25	12.60	12.82	0.28	2.23%	12.26	13.10	182793	23147	4.26%
2026-05-22	12.17	12.54	0.38	3.13%	12.09	12.65	139021	17276	3.24%
2026-05-21	12.94	12.16	-0.80	-6.17%	12.11	13.19	216613	27455	5.04%
2026-05-20	13.36	12.96	-0.26	-1.97%	12.89	13.63	193400	25381	4.50%
2026-05-19	12.93	13.22	0.21	1.61%	12.85	13.33	174873	22972	4.07%
2026-05-18	13.11	13.01	-0.12	-0.91%	12.72	13.22	172369	22429	4.01%
2026-05-15	13.40	13.21	-0.30	-2.22%	13.09	13.67	286119	38169	6.66%
2026-05-14	12.61	13.51	0.96	7.65%	12.54	13.96	551284	73875	12.84%
2026-05-13	12.40	12.55	0.07	0.56%	12.22	12.60	110619	13781	2.58%
2026-05-12	12.67	12.48	-0.20	-1.58%	12.21	12.67	147957	18275	3.45%
2026-05-11	12.27	12.68	0.46	3.76%	12.27	12.78	169844	21344	3.96%
2026-05-08	12.35	12.22	-0.20	-1.61%	12.15	12.36	100237	12256	2.33%
2026-05-07	12.49	12.42	0.01	0.08%	12.28	12.55	97663	12149	2.27%
2026-05-06	12.35	12.41	0.08	0.65%	12.33	12.52	90518	11268	2.11%
2026-04-30	12.58	12.33	-0.32	-2.53%	12.22	12.66	102179	12650	2.38%
2026-04-29	12.46	12.65	0.10	0.80%	12.35	12.69	75436	9504	1.76%
2026-04-28	12.71	12.55	-0.32	-2.49%	12.48	12.75	105829	13305	2.46%
2026-04-27	12.46	12.87	0.34	2.71%	12.45	13.09	152194	19475	3.54%
2026-04-24	12.41	12.53	0.02	0.16%	12.41	12.77	96152	12081	2.24%
2026-04-23	12.78	12.51	-0.53	-4.06%	12.45	12.84	126806	15933	2.95%
2026-04-22	12.85	13.04	0.20	1.56%	12.79	13.05	114982	14887	2.68%
2026-04-21	12.82	12.84	-0.07	-0.54%	12.75	12.94	95604	12271	2.23%
2026-04-20	12.99	12.91	-0.02	-0.15%	12.81	13.01	98973	12751	2.31%
2026-04-17	12.58	12.93	0.31	2.46%	12.44	13.01	123679	15905	2.88%
2026-04-16	12.46	12.62	0.16	1.28%	12.32	12.67	73880	9275	1.72%
2026-04-15	12.83	12.46	-0.38	-2.96%	12.42	12.83	105385	13229	2.45%
2026-04-14	12.56	12.84	0.37	2.97%	12.40	12.98	135535	17234	3.16%
2026-04-13	12.72	12.47	-0.35	-2.73%	12.37	12.81	137792	17248	3.21%
2026-04-10	12.81	12.82	0.19	1.50%	12.81	13.46	251225	33026	5.85%
2026-04-09	12.12	12.63	0.50	4.12%	11.96	12.96	256386	32430	5.97%
2026-04-08	11.96	12.13	0.37	3.15%	11.81	12.14	90354	10856	2.10%
2026-04-07	11.41	11.76	0.43	3.80%	11.34	11.80	91646	10678	2.13%
2026-04-03	11.62	11.33	-0.28	-2.41%	11.32	11.63	68039	7789	1.58%
2026-04-02	11.95	11.61	-0.37	-3.09%	11.52	11.95	71743	8387	1.67%
2026-04-01	11.88	11.98	0.36	3.10%	11.81	11.99	73788	8790	1.72%
2026-03-31	12.12	11.62	-0.50	-4.13%	11.62	12.17	103012	12199	2.40%
2026-03-30	11.99	12.12	-0.01	-0.08%	11.90	12.32	105222	12761	2.45%
2026-03-27	11.50	12.13	0.44	3.76%	11.47	12.18	129243	15537	3.01%
2026-03-26	11.99	11.69	-0.32	-2.66%	11.62	12.08	86447	10204	2.01%
2026-03-25	11.90	12.01	0.15	1.26%	11.84	12.08	95938	11498	2.23%
2026-03-24	11.88	11.86	0.31	2.68%	11.42	11.97	135765	15779	3.16%
2026-03-23	12.27	11.55	-1.33	-10.33%	11.50	12.51	285100	34223	6.64%
2026-03-20	13.33	12.88	-0.34	-2.57%	12.88	13.61	245321	32373	5.71%
2026-03-19	13.38	13.22	-0.47	-3.43%	13.14	13.86	208946	28184	4.87%
2026-03-18	14.15	13.69	-0.46	-3.25%	13.44	14.30	266654	36634	6.21%
2026-03-17	14.55	14.15	-0.65	-4.39%	14.12	14.70	314826	45183	7.33%
2026-03-16	14.00	14.80	0.72	5.11%	13.98	15.50	576959	84669	13.44%
2026-03-13	13.52	14.08	0.46	3.38%	13.51	14.18	285608	39890	6.65%
2026-03-12	13.46	13.62	0.14	1.04%	13.35	13.97	185776	25404	4.33%
2026-03-11	13.42	13.48	0.06	0.45%	13.33	13.60	120355	16231	2.80%
2026-03-10	13.48	13.42	-0.03	-0.22%	13.31	13.64	134285	18048	3.13%
2026-03-09	13.79	13.45	-0.50	-3.58%	13.28	13.90	165193	22340	3.85%