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
2025-04-03	11.51	11.60	-0.19	-1.61%	11.42	11.75	77418	8966	1.79%
2025-04-02	11.85	11.79	-0.11	-0.92%	11.77	12.01	73688	8739	1.70%
2025-04-01	11.97	11.90	-0.09	-0.75%	11.77	12.05	86554	10305	2.00%
2025-03-31	12.35	11.99	-0.53	-4.23%	11.53	12.55	186706	22269	4.32%
2025-03-28	13.18	12.52	-1.08	-7.94%	12.52	13.35	259117	33477	5.99%
2025-03-27	12.85	13.60	0.75	5.84%	12.79	13.70	335713	45319	7.76%
2025-03-26	12.55	12.85	0.29	2.31%	12.49	12.92	78748	10049	1.82%
2025-03-25	12.40	12.56	0.14	1.13%	12.35	12.73	65957	8286	1.52%
2025-03-24	12.71	12.42	-0.37	-2.89%	12.09	12.78	96794	12013	2.24%
2025-03-21	13.03	12.79	-0.34	-2.59%	12.76	13.19	92794	11984	2.15%
2025-03-20	13.06	13.13	-0.06	-0.45%	12.95	13.29	119199	15611	2.76%
2025-03-19	12.70	13.19	0.49	3.86%	12.48	13.33	204047	26477	4.72%
2025-03-18	12.67	12.70	-0.01	-0.08%	12.62	12.78	63173	8017	1.46%
2025-03-17	12.75	12.71	0.04	0.32%	12.67	12.98	75968	9703	1.76%
2025-03-14	12.55	12.67	0.11	0.88%	12.49	12.69	76637	9655	1.77%
2025-03-13	13.02	12.56	-0.51	-3.90%	12.45	13.09	146873	18618	3.40%
2025-03-12	13.08	13.07	-0.01	-0.08%	13.05	13.37	113598	14946	2.63%
2025-03-11	12.96	13.08	-0.06	-0.46%	12.85	13.10	96528	12521	2.23%
2025-03-10	13.09	13.14	0.04	0.31%	12.95	13.16	83205	10865	1.92%
2025-03-07	13.31	13.10	-0.30	-2.24%	12.96	13.45	161424	21222	3.73%
2025-03-06	13.38	13.40	0.01	0.07%	13.28	13.56	170914	22916	3.95%
2025-03-05	13.45	13.39	-0.14	-1.03%	13.15	13.68	146403	19558	3.38%
2025-03-04	13.57	13.53	-0.12	-0.88%	13.36	13.71	160120	21605	3.70%
2025-03-03	13.05	13.65	0.67	5.16%	13.05	13.71	267599	36048	6.19%
2025-02-28	13.14	12.98	-0.31	-2.33%	12.95	13.44	183648	24228	4.25%
2025-02-27	13.71	13.29	-0.41	-2.99%	13.05	13.77	231010	30754	5.34%
2025-02-26	13.98	13.70	-0.10	-0.72%	13.60	13.98	295337	40546	6.83%
2025-02-25	12.99	13.80	0.80	6.15%	12.86	13.95	433149	58302	10.01%
2025-02-24	12.92	13.00	-0.06	-0.46%	12.78	13.14	185431	24008	4.29%
2025-02-21	12.86	13.06	-0.14	-1.06%	12.72	13.09	325333	42066	7.52%
2025-02-20	11.81	13.20	1.39	11.77%	11.77	13.58	508835	65682	11.76%
2025-02-19	11.56	11.81	0.25	2.16%	11.55	11.82	98644	11566	2.28%
2025-02-18	11.88	11.56	-0.37	-3.10%	11.51	11.97	95410	11227	2.21%
2025-02-17	11.87	11.93	0.04	0.34%	11.80	12.00	90616	10778	2.10%
2025-02-14	12.07	11.89	-0.19	-1.57%	11.84	12.13	103498	12395	2.39%
2025-02-13	12.22	12.08	-0.16	-1.31%	12.08	12.27	100595	12233	2.33%
2025-02-12	12.17	12.24	0.12	0.99%	12.08	12.24	93549	11377	2.16%
2025-02-11	12.28	12.12	-0.11	-0.90%	11.97	12.30	98614	11926	2.28%
2025-02-10	12.07	12.23	0.14	1.16%	11.98	12.23	139746	16901	3.23%
2025-02-07	11.83	12.09	0.27	2.28%	11.76	12.14	161995	19425	3.75%
2025-02-06	11.38	11.82	0.38	3.32%	11.36	11.84	110628	12905	2.56%
2025-02-05	11.55	11.44	-0.02	-0.17%	11.31	11.60	73404	8410	1.70%
2025-01-27	11.77	11.46	-0.31	-2.63%	11.46	11.87	68817	8014	1.59%
2025-01-24	11.54	11.77	0.22	1.90%	11.50	11.80	83423	9731	1.93%
2025-01-23	11.78	11.55	-0.08	-0.69%	11.55	11.93	104760	12349	2.42%
2025-01-22	11.75	11.63	-0.20	-1.69%	11.58	11.86	83666	9788	1.93%
2025-01-21	12.12	11.83	-0.22	-1.83%	11.68	12.16	116430	13760	2.69%
2025-01-20	12.00	12.05	0.18	1.52%	11.86	12.19	169447	20338	3.92%
2025-01-17	11.49	11.87	0.35	3.04%	11.34	12.25	203084	24060	4.70%
2025-01-16	11.50	11.52	0.11	0.96%	11.40	11.79	102799	11919	2.38%
2025-01-15	11.64	11.41	-0.24	-2.06%	11.37	11.67	86495	9916	2.00%
2025-01-14	11.16	11.65	0.50	4.48%	11.11	11.68	117652	13496	2.72%
2025-01-13	11.13	11.15	-0.04	-0.36%	10.78	11.23	116049	12765	2.68%
2025-01-10	11.49	11.19	-0.23	-2.01%	11.17	11.69	110008	12624	2.54%
2025-01-09	11.40	11.49	-0.02	-0.17%	11.40	11.63	84464	9739	1.95%
2025-01-08	11.51	11.51	-0.09	-0.78%	11.11	11.61	112718	12813	2.61%
2025-01-07	11.52	11.60	0.08	0.69%	11.28	11.60	99722	11420	2.31%
2025-01-06	11.44	11.52	-0.02	-0.17%	11.24	11.80	108555	12537	2.51%
2025-01-03	12.00	11.54	-0.24	-2.04%	11.51	12.19	145387	17218	3.36%
2025-01-02	12.12	11.78	-0.31	-2.56%	11.65	12.23	129486	15464	3.28%
2024-12-31	12.36	12.09	-0.23	-1.87%	12.08	12.63	160060	19739	4.06%
2024-12-30	12.25	12.32	0.07	0.57%	12.03	12.66	151563	18752	3.84%
2024-12-27	12.08	12.25	0.22	1.83%	12.00	12.41	103678	12712	2.63%
2024-12-26	11.99	12.03	-0.01	-0.08%	11.94	12.14	95627	11512	2.42%