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
2026-08-20	11.79	11.78	0.05	0.43%	11.75	11.91	35528	4199	0.71%
2026-08-19	12.02	11.73	-0.21	-1.76%	11.70	12.05	51121	6047	1.02%
2026-08-18	12.10	11.94	-0.16	-1.32%	11.85	12.10	45831	5473	0.92%
2026-08-17	11.98	12.10	0.14	1.17%	11.83	12.13	46719	5611	0.93%
2026-08-14	12.14	11.96	-0.19	-1.56%	11.92	12.19	45737	5486	0.91%
2026-08-13	12.29	12.15	-0.10	-0.82%	12.12	12.40	55631	6821	1.11%
2026-08-12	12.22	12.25	0.02	0.16%	12.15	12.30	34344	4209	0.69%
2026-08-11	12.41	12.23	-0.20	-1.61%	12.20	12.41	36900	4531	0.74%
2026-08-10	12.30	12.43	0.12	0.97%	12.24	12.43	42751	5284	0.85%
2026-08-07	12.39	12.31	-0.05	-0.40%	12.11	12.40	61046	7461	1.22%
2026-08-06	12.55	12.36	-0.23	-1.83%	12.28	12.56	54703	6777	1.09%
2026-08-05	12.65	12.59	-0.10	-0.79%	12.52	12.70	55655	7007	1.11%
2026-08-04	12.66	12.69	0.02	0.16%	12.60	12.89	62723	7979	1.25%
2026-08-03	12.30	12.67	0.34	2.76%	12.30	12.70	63453	7984	1.27%
2026-07-31	12.24	12.33	0.01	0.08%	12.24	12.44	64778	8003	1.29%
2026-07-30	12.17	12.32	0.05	0.41%	12.14	12.42	64798	7980	1.30%
2026-07-29	11.96	12.27	0.33	2.76%	11.94	12.29	77092	9378	1.54%
2026-07-28	11.78	11.94	0.03	0.25%	11.72	11.95	39672	4697	0.79%
2026-07-27	11.74	11.91	0.17	1.45%	11.71	11.93	43110	5113	0.86%
2026-07-24	12.03	11.74	-0.44	-3.61%	11.73	12.11	56409	6706	1.13%
2026-07-23	11.64	12.18	0.45	3.84%	11.62	12.20	84639	10150	1.69%
2026-07-22	11.98	11.73	-0.33	-2.74%	11.60	12.04	70351	8239	1.41%
2026-07-21	11.79	12.06	0.16	1.34%	11.78	12.06	84861	10129	1.70%
2026-07-20	11.48	11.90	0.30	2.59%	11.47	11.90	80405	9440	1.61%
2026-07-17	11.62	11.60	-0.01	-0.09%	11.42	11.79	64495	7495	1.29%
2026-07-16	11.51	11.61	0.08	0.69%	11.40	11.70	52809	6114	1.06%
2026-07-15	11.36	11.53	0.10	0.87%	11.36	11.56	41117	4719	0.82%
2026-07-14	11.22	11.43	0.13	1.15%	11.22	11.51	49321	5628	0.99%
2026-07-13	11.50	11.30	-0.20	-1.74%	11.19	11.55	50200	5685	1.00%
2026-07-10	11.33	11.50	0.15	1.32%	11.15	11.71	53142	6075	1.06%
2026-07-09	11.45	11.35	-0.12	-1.05%	11.26	11.55	40297	4577	0.81%
2026-07-08	11.65	11.47	-0.09	-0.78%	11.46	11.74	42261	4895	0.84%
2026-07-07	11.87	11.56	-0.31	-2.61%	11.52	11.90	35663	4157	0.71%
2026-07-06	12.05	11.87	-0.18	-1.49%	11.82	12.13	44866	5353	0.90%
2026-07-03	11.80	12.05	0.22	1.86%	11.80	12.09	57364	6889	1.15%
2026-07-02	11.81	11.83	-0.06	-0.50%	11.75	12.03	57623	6847	1.15%
2026-07-01	11.75	11.89	0.14	1.19%	11.66	11.95	65599	7751	1.31%
2026-06-30	11.58	11.75	0.10	0.86%	11.46	11.96	57612	6735	1.15%
2026-06-29	11.60	11.65	0.03	0.26%	11.38	11.78	52600	6109	1.05%
2026-06-26	11.93	11.62	-0.37	-3.09%	11.60	12.03	53051	6240	1.06%
2026-06-25	11.96	11.99	-0.01	-0.08%	11.72	12.19	58783	7005	1.18%
2026-06-24	12.49	12.00	-0.36	-2.91%	11.98	12.49	47026	5690	0.94%
2026-06-23	12.40	12.36	-0.08	-0.64%	12.27	12.59	48789	6066	0.98%
2026-06-22	12.13	12.44	0.29	2.39%	11.89	12.44	57475	6988	1.15%
2026-06-18	12.25	12.15	-0.16	-1.30%	12.06	12.38	44057	5385	0.88%
2026-06-17	12.62	12.31	-0.37	-2.92%	12.19	12.65	65843	8123	1.32%
2026-06-16	12.79	12.68	-0.11	-0.86%	12.49	12.79	51544	6503	1.03%
2026-06-15	12.65	12.79	0.24	1.91%	12.56	12.89	47454	6050	0.95%
2026-06-12	12.48	12.55	0.13	1.05%	12.40	12.76	47888	6016	0.96%
2026-06-11	12.73	12.42	-0.30	-2.36%	12.38	12.73	40866	5096	0.82%
2026-06-10	13.18	12.72	-0.47	-3.56%	12.63	13.18	55317	7074	1.11%
2026-06-09	13.29	13.19	-0.07	-0.53%	13.10	13.37	32808	4319	0.66%
2026-06-08	13.31	13.26	-0.29	-2.14%	13.16	13.49	45026	5997	0.90%
2026-06-05	13.44	13.55	0.20	1.50%	13.15	13.75	69176	9297	1.38%
2026-06-04	13.97	13.35	-0.61	-4.37%	13.35	13.99	80718	10885	1.61%
2026-06-03	14.45	13.96	-0.49	-3.39%	13.89	14.46	77126	10917	1.54%
2026-06-02	14.92	14.75	-0.21	-1.40%	14.68	14.92	55104	8137	1.10%
2026-06-01	14.70	14.96	0.22	1.49%	14.70	14.97	68877	10263	1.38%
2026-05-29	14.72	14.74	0.03	0.20%	14.52	14.75	52492	7668	1.05%
2026-05-28	14.45	14.71	0.24	1.66%	14.39	14.74	53135	7759	1.06%
2026-05-27	14.58	14.47	-0.13	-0.89%	14.43	14.76	44000	6407	0.88%
2026-05-26	14.70	14.60	-0.14	-0.95%	14.46	14.70	47040	6850	0.94%
2026-05-25	14.44	14.74	0.39	2.72%	14.36	14.78	72651	10615	1.45%
2026-05-22	14.29	14.35	0.06	0.42%	14.28	14.44	39214	5627	0.78%
2026-05-21	14.65	14.29	-0.36	-2.46%	14.22	14.71	61486	8895	1.23%
2026-05-20	14.58	14.65	0.05	0.34%	14.31	14.67	69977	10142	1.40%
2026-05-19	14.20	14.60	0.40	2.82%	14.20	14.61	63138	9122	1.26%
2026-05-18	14.38	14.20	-0.18	-1.25%	14.15	14.46	48427	6905	0.97%
2026-05-15	14.53	14.38	-0.13	-0.90%	14.27	14.62	65455	9445	1.31%
2026-05-14	15.04	14.51	-0.45	-3.01%	14.48	15.08	88485	12995	1.77%
2026-05-13	14.70	14.96	0.23	1.56%	14.69	15.04	87842	13115	1.76%
2026-05-12	15.00	14.73	-0.29	-1.93%	14.66	15.00	80177	11866	1.60%