炬华科技 (300360) - 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
2026-05-06	14.57	14.71	0.24	1.66%	14.52	14.76	92759	13605	1.85%
2026-04-30	14.70	14.47	-0.25	-1.70%	14.42	14.72	76824	11161	1.54%
2026-04-29	14.59	14.72	0.13	0.89%	14.56	14.80	67937	10005	1.36%
2026-04-28	14.82	14.59	-0.74	-4.83%	14.48	14.87	143934	21085	2.88%
2026-04-27	15.73	15.33	-0.48	-3.04%	15.10	15.85	94463	14534	1.89%
2026-04-24	15.90	15.81	-0.23	-1.43%	15.72	15.98	53538	8475	1.07%
2026-04-23	16.20	16.04	-0.21	-1.29%	15.90	16.40	67564	10846	1.35%
2026-04-22	16.18	16.25	0.06	0.37%	16.11	16.27	48568	7869	0.97%
2026-04-21	16.39	16.19	-0.20	-1.22%	16.15	16.41	61224	9923	1.22%
2026-04-20	16.43	16.39	-0.06	-0.36%	16.29	16.49	69560	11402	1.39%
2026-04-17	16.50	16.45	-0.08	-0.48%	16.35	16.58	56340	9255	1.13%
2026-04-16	16.40	16.53	0.13	0.79%	16.21	16.56	62417	10257	1.25%
2026-04-15	16.35	16.40	0.16	0.99%	16.34	16.56	86694	14262	1.73%
2026-04-14	16.29	16.24	0.02	0.12%	16.09	16.36	55901	9055	1.12%
2026-04-13	16.19	16.22	-0.06	-0.37%	16.07	16.23	42158	6817	0.84%
2026-04-10	16.13	16.28	0.22	1.37%	16.13	16.48	62629	10232	1.25%
2026-04-09	16.20	16.06	-0.26	-1.59%	16.01	16.24	51086	8227	1.02%
2026-04-08	15.87	16.32	0.74	4.75%	15.87	16.33	78687	12714	1.57%
2026-04-07	15.56	15.58	-0.05	-0.32%	15.50	15.71	37526	5854	0.75%
2026-04-03	16.34	15.63	-0.57	-3.52%	15.41	16.35	85191	13464	1.70%
2026-04-02	16.44	16.20	-0.29	-1.76%	16.12	16.54	52756	8599	1.05%
2026-04-01	16.49	16.49	0.31	1.92%	16.33	16.57	58122	9552	1.16%
2026-03-31	16.28	16.18	-0.16	-0.98%	16.15	16.53	60446	9873	1.21%
2026-03-30	16.18	16.34	-0.03	-0.18%	16.00	16.35	55896	9040	1.12%
2026-03-27	15.98	16.37	0.21	1.30%	15.90	16.43	56258	9141	1.12%
2026-03-26	16.40	16.16	-0.31	-1.88%	16.07	16.50	74238	12063	1.48%
2026-03-25	16.29	16.47	0.22	1.35%	16.25	16.58	76950	12673	1.54%
2026-03-24	16.43	16.25	0.39	2.46%	15.91	16.50	86288	13935	1.72%
2026-03-23	16.42	15.86	-0.88	-5.26%	15.81	16.52	133196	21492	2.66%
2026-03-20	16.88	16.74	-0.09	-0.53%	16.59	17.04	88466	14869	1.77%
2026-03-19	17.13	16.83	-0.49	-2.83%	16.71	17.19	107958	18300	2.16%
2026-03-18	17.10	17.32	0.27	1.58%	17.04	17.36	86217	14826	1.72%
2026-03-17	17.45	17.05	-0.35	-2.01%	17.03	17.53	127581	22032	2.55%
2026-03-16	17.90	17.40	-0.52	-2.90%	17.32	17.98	128781	22524	2.57%
2026-03-13	18.45	17.92	-0.62	-3.34%	17.81	18.53	162368	29415	3.25%
2026-03-12	18.78	18.54	-0.36	-1.90%	18.39	18.83	151482	28156	3.03%
2026-03-11	18.88	18.90	-0.06	-0.32%	18.59	18.92	158192	29731	3.16%
2026-03-10	19.10	18.96	-0.16	-0.84%	18.75	19.11	218097	41250	4.36%
2026-03-09	18.24	19.12	0.51	2.74%	18.23	19.37	349811	66010	6.99%
2026-03-06	18.27	18.61	0.40	2.20%	18.27	18.85	272241	50577	5.44%
2026-03-05	17.74	18.21	0.70	4.00%	17.74	18.33	236545	42962	4.73%
2026-03-04	17.03	17.51	0.30	1.74%	17.03	17.75	126097	22112	2.52%
2026-03-03	17.90	17.21	-0.70	-3.91%	17.19	18.09	143817	25272	2.87%
2026-03-02	17.92	17.91	-0.28	-1.54%	17.70	18.27	131531	23617	2.63%
2026-02-27	18.12	18.19	-0.04	-0.22%	18.00	18.29	104165	18868	2.08%
2026-02-26	17.98	18.23	0.31	1.73%	17.88	18.29	136735	24789	2.73%
2026-02-25	17.76	17.92	0.12	0.67%	17.71	18.04	120505	21562	2.41%
2026-02-24	17.53	17.80	0.42	2.42%	17.51	17.84	141865	25145	2.84%
2026-02-13	17.60	17.38	-0.27	-1.53%	17.35	17.75	92554	16204	1.85%
2026-02-12	17.54	17.65	0.21	1.20%	17.33	17.80	130092	22971	2.60%
2026-02-11	17.46	17.44	-0.02	-0.11%	17.42	17.67	77858	13643	1.56%
2026-02-10	17.51	17.46	-0.05	-0.29%	17.27	17.68	83329	14543	1.67%
2026-02-09	17.53	17.51	0.29	1.68%	17.42	18.00	110391	19400	2.21%
2026-02-06	17.08	17.22	-0.02	-0.12%	17.03	17.54	79209	13727	1.58%
2026-02-05	17.60	17.24	-0.45	-2.54%	17.16	17.69	100455	17412	2.01%
2026-02-04	17.65	17.69	-0.06	-0.34%	17.49	17.91	101437	17931	2.03%
2026-02-03	17.26	17.75	0.60	3.50%	17.20	17.78	159011	27960	3.18%
2026-02-02	17.18	17.15	-0.03	-0.17%	17.13	17.71	151499	26378	3.03%
2026-01-30	17.15	17.18	-0.07	-0.41%	16.72	17.29	133329	22698	2.67%
2026-01-29	17.59	17.25	-0.35	-1.99%	17.19	17.70	131741	22948	2.63%
2026-01-28	17.80	17.60	-0.25	-1.40%	17.57	17.83	124155	21941	2.48%
2026-01-27	18.17	17.85	-0.32	-1.76%	17.26	18.18	197424	34867	3.95%