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
2026-03-20	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%
2026-03-06	13.65	13.95	0.20	1.45%	13.65	14.01	133425	18542	3.11%
2026-03-05	13.88	13.75	0.16	1.18%	13.61	13.96	127012	17540	2.96%
2026-03-04	13.62	13.59	-0.21	-1.52%	13.50	13.98	150553	20640	3.51%
2026-03-03	13.82	13.80	0.07	0.51%	13.73	14.32	271978	38175	6.33%
2026-03-02	13.72	13.73	-0.16	-1.15%	13.64	14.03	105899	14584	2.47%
2026-02-27	13.84	13.89	0.03	0.22%	13.69	13.97	84972	11770	1.98%
2026-02-26	13.73	13.86	0.12	0.87%	13.60	13.96	91346	12561	2.13%
2026-02-25	13.38	13.74	0.35	2.61%	13.31	13.84	111661	15263	2.60%
2026-02-24	13.20	13.39	0.27	2.06%	13.02	13.40	78459	10417	1.83%
2026-02-13	13.18	13.12	-0.08	-0.61%	13.09	13.38	54784	7249	1.28%
2026-02-12	13.26	13.20	-0.08	-0.60%	13.10	13.29	65602	8659	1.53%
2026-02-11	13.24	13.28	0.01	0.08%	13.20	13.42	57801	7701	1.35%
2026-02-10	13.28	13.27	-0.03	-0.23%	13.24	13.42	43184	5746	1.01%
2026-02-09	13.33	13.30	0.13	0.99%	13.22	13.50	66636	8883	1.55%
2026-02-06	12.80	13.17	0.29	2.25%	12.73	13.33	91866	12071	2.14%
2026-02-05	13.18	12.88	-0.38	-2.87%	12.85	13.25	79167	10291	1.84%
2026-02-04	13.24	13.26	0.05	0.38%	13.12	13.40	65363	8675	1.52%
2026-02-03	13.15	13.21	0.21	1.62%	13.02	13.27	69810	9179	1.63%
2026-02-02	13.60	13.00	-0.67	-4.90%	13.00	13.71	123917	16435	2.89%
2026-01-30	13.77	13.67	-0.08	-0.58%	13.34	13.88	116830	15909	2.72%
2026-01-29	13.61	13.75	0.02	0.15%	13.50	14.03	152073	21017	3.54%
2026-01-28	13.49	13.73	0.14	1.03%	13.49	13.80	91165	12442	2.12%
2026-01-27	13.81	13.59	-0.23	-1.66%	13.25	13.81	116918	15754	2.72%
2026-01-26	14.10	13.82	-0.35	-2.47%	13.64	14.17	165708	22925	3.86%
2026-01-23	14.00	14.17	0.20	1.43%	13.95	14.50	207236	29570	4.83%
2026-01-22	14.18	13.97	-0.14	-0.99%	13.85	14.18	116892	16295	2.72%
2026-01-21	13.88	14.11	0.17	1.22%	13.75	14.17	154313	21594	3.59%
2026-01-20	14.00	13.94	-0.13	-0.92%	13.81	14.11	142118	19803	3.31%
2026-01-19	13.60	14.07	0.30	2.18%	13.59	14.16	198860	27875	4.63%
2026-01-16	13.50	13.77	0.30	2.23%	13.50	14.15	272612	37777	6.35%
2026-01-15	12.98	13.47	0.37	2.82%	12.88	13.50	221251	29514	5.15%
2026-01-14	13.00	13.10	0.05	0.38%	12.80	13.29	188349	24598	4.39%
2026-01-13	13.48	13.05	-0.42	-3.12%	13.01	13.52	157043	20784	3.66%
2026-01-12	13.28	13.47	0.15	1.13%	13.23	13.47	156986	20953	3.66%
2026-01-09	13.37	13.32	-0.05	-0.37%	13.19	13.40	144723	19250	3.37%
2026-01-08	13.47	13.37	-0.23	-1.69%	13.35	13.73	196565	26437	4.58%
2026-01-07	13.05	13.60	0.74	5.75%	13.04	13.80	325995	43907	7.59%
2026-01-06	12.73	12.86	0.13	1.02%	12.70	13.00	128079	16501	2.98%
2026-01-05	12.24	12.73	0.11	0.87%	12.11	12.87	182075	22988	4.24%
2025-12-31	12.81	12.62	-0.23	-1.79%	12.55	12.85	116224	14722	2.71%
2025-12-30	12.96	12.85	-0.11	-0.85%	12.80	12.99	85887	11052	2.00%
2025-12-29	13.22	12.96	-0.26	-1.97%	12.94	13.26	120506	15735	2.81%
2025-12-26	13.50	13.22	-0.30	-2.22%	13.17	13.50	105973	14097	2.47%
2025-12-25	13.63	13.52	-0.09	-0.66%	13.38	13.63	79529	10728	1.85%
2025-12-24	13.21	13.61	0.32	2.41%	13.17	13.67	97126	13115	2.26%
2025-12-23	13.45	13.29	-0.15	-1.12%	13.20	13.55	71547	9567	1.67%
2025-12-22	13.37	13.44	0.07	0.52%	13.28	13.53	63062	8472	1.47%
2025-12-19	13.20	13.37	0.17	1.29%	13.18	13.45	68271	9080	1.59%
2025-12-18	13.30	13.20	-0.23	-1.71%	13.18	13.59	80746	10790	1.88%
2025-12-17	13.86	13.43	-0.42	-3.03%	13.34	13.88	117382	15865	2.73%
2025-12-16	14.10	13.85	-0.39	-2.74%	13.84	14.23	73572	10298	1.71%
2025-12-15	13.97	14.24	0.17	1.21%	13.81	14.36	109937	15552	2.56%
2025-12-12	13.67	14.07	0.36	2.63%	13.66	14.09	90842	12680	2.12%