华自科技 (300490) - 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
2026-08-21	11.36	11.52	0.23	2.04%	11.06	11.61	96535	11028	2.45%
2026-08-20	11.45	11.29	-0.02	-0.18%	11.23	11.55	95841	10882	2.44%
2026-08-19	11.82	11.31	-0.67	-5.59%	11.26	11.84	118877	13650	3.02%
2026-08-18	12.23	11.98	-0.26	-2.12%	11.78	12.24	118785	14211	3.02%
2026-08-17	11.86	12.24	0.45	3.82%	11.66	12.24	133669	16108	3.40%
2026-08-14	11.80	11.79	-0.01	-0.08%	11.59	11.93	103727	12165	2.64%
2026-08-13	11.99	11.80	-0.20	-1.67%	11.80	12.08	137595	16457	3.50%
2026-08-12	11.85	12.00	0.06	0.50%	11.85	12.04	147126	17581	3.74%
2026-08-11	12.22	11.94	-0.25	-2.05%	11.85	12.39	167792	20147	4.27%
2026-08-10	12.00	12.19	0.27	2.27%	11.85	12.19	106007	12715	2.70%
2026-08-07	11.86	11.92	-0.01	-0.08%	11.60	11.96	124331	14679	3.16%
2026-08-06	12.09	11.93	-0.16	-1.32%	11.77	12.11	116217	13893	2.96%
2026-08-05	11.98	12.09	0.11	0.92%	11.93	12.20	140920	17017	3.58%
2026-08-04	11.89	11.98	0.09	0.76%	11.75	12.10	161678	19314	4.11%
2026-08-03	11.39	11.89	0.50	4.39%	11.38	11.96	171290	20102	4.36%
2026-07-31	11.31	11.39	0.28	2.52%	11.30	11.56	154503	17647	3.93%
2026-07-30	11.27	11.11	-0.29	-2.54%	11.05	11.45	137300	15425	3.49%
2026-07-29	11.12	11.40	0.28	2.52%	10.80	11.45	176304	19682	4.48%
2026-07-28	11.14	11.12	-0.21	-1.85%	10.99	11.62	160721	18076	4.09%
2026-07-27	10.73	11.33	0.60	5.59%	10.65	11.34	158334	17600	4.03%
2026-07-24	11.06	10.73	-0.38	-3.42%	10.62	11.07	156507	16922	3.98%
2026-07-23	10.23	11.11	0.91	8.92%	10.21	11.14	253239	27206	6.44%
2026-07-22	10.43	10.20	-0.32	-3.04%	10.19	10.57	110576	11462	2.81%
2026-07-21	10.30	10.52	0.22	2.14%	9.58	10.53	190003	19199	4.83%
2026-07-20	10.78	10.30	-0.32	-3.01%	10.06	10.98	195833	20602	4.98%
2026-07-17	11.17	10.62	-0.57	-5.09%	10.50	11.29	146539	15953	3.73%
2026-07-16	11.33	11.19	-0.34	-2.95%	11.15	11.61	115629	13117	2.94%
2026-07-15	11.60	11.53	-0.11	-0.95%	11.40	11.90	98895	11499	2.51%
2026-07-14	11.26	11.64	0.27	2.37%	11.20	11.74	123372	14157	3.14%
2026-07-13	12.11	11.37	-0.87	-7.11%	11.30	12.25	125341	14679	3.19%
2026-07-10	12.05	12.24	0.12	0.99%	11.95	12.66	128077	15835	3.26%
2026-07-09	12.11	12.12	-0.05	-0.41%	11.61	12.34	134997	16181	3.43%
2026-07-08	12.53	12.17	-0.36	-2.87%	12.09	12.58	125488	15390	3.19%
2026-07-07	13.08	12.53	-0.61	-4.64%	12.46	13.15	146873	18713	3.73%
2026-07-06	13.06	13.14	0.03	0.23%	13.05	13.61	186376	24760	4.74%
2026-07-03	13.11	13.11	0.00	0.00%	13.03	13.35	127490	16806	3.24%
2026-07-02	13.20	13.11	-0.35	-2.60%	13.05	13.70	157058	20981	3.99%
2026-07-01	13.28	13.46	0.23	1.74%	13.07	13.74	179009	23938	4.55%
2026-06-30	13.14	13.23	0.03	0.23%	12.90	13.53	156056	20623	3.97%
2026-06-29	13.35	13.20	-0.21	-1.57%	12.96	13.59	157294	20795	4.00%
2026-06-26	14.07	13.41	-0.67	-4.76%	13.40	14.17	145097	19848	3.69%
2026-06-25	14.63	14.08	-0.61	-4.15%	13.98	14.79	176005	25013	4.48%
2026-06-24	14.92	14.69	-0.44	-2.91%	14.41	15.11	170978	24994	4.35%
2026-06-23	14.97	15.13	0.01	0.07%	14.83	15.67	225655	34291	5.74%
2026-06-22	14.99	15.12	0.20	1.34%	14.38	15.24	185703	27437	4.72%
2026-06-18	14.71	14.92	0.13	0.88%	14.60	15.07	165239	24520	4.20%
2026-06-17	14.97	14.79	-0.20	-1.33%	14.67	15.20	161332	23999	4.10%
2026-06-16	14.50	14.99	0.54	3.74%	14.37	15.12	209187	30954	5.32%
2026-06-15	14.27	14.45	0.41	2.92%	14.14	14.60	150047	21602	3.82%
2026-06-12	13.85	14.04	0.37	2.71%	13.78	14.40	133861	18883	3.40%
2026-06-11	13.68	13.67	-0.10	-0.73%	13.51	13.90	102913	14083	2.62%
2026-06-10	14.16	13.77	-0.53	-3.71%	13.58	14.20	134164	18547	3.41%
2026-06-09	14.15	14.30	0.27	1.92%	13.93	14.47	129962	18355	3.30%
2026-06-08	14.05	14.03	-0.73	-4.95%	13.77	14.61	148636	21085	3.78%
2026-06-05	15.01	14.76	-0.30	-1.99%	14.45	15.18	156882	23240	3.99%
2026-06-04	15.31	15.06	-0.44	-2.84%	14.98	15.50	127294	19247	3.24%
2026-06-03	15.56	15.50	-0.06	-0.39%	15.25	15.75	118386	18367	3.01%
2026-06-02	15.73	15.56	-0.10	-0.64%	14.91	15.86	131690	20213	3.35%
2026-06-01	15.60	15.66	0.02	0.13%	15.57	16.03	145641	22960	3.70%
2026-05-29	16.51	15.64	-0.93	-5.61%	15.50	16.58	192144	30623	4.89%
2026-05-28	16.11	16.57	0.45	2.79%	15.97	16.68	158782	25974	4.04%
2026-05-27	16.64	16.12	-0.49	-2.95%	15.94	16.85	188971	30769	4.81%
2026-05-26	17.17	16.61	-0.62	-3.60%	16.16	17.27	205982	33993	5.24%
2026-05-25	17.33	17.23	-0.19	-1.09%	17.01	17.91	184524	31899	4.69%
2026-05-22	16.92	17.42	0.45	2.65%	16.83	17.45	165068	28436	4.20%
2026-05-21	18.51	16.97	-1.66	-8.91%	16.92	18.84	266769	47623	6.78%
2026-05-20	19.00	18.63	-0.72	-3.72%	18.52	19.29	198800	37198	5.06%
2026-05-19	19.26	19.35	0.00	0.00%	19.02	19.72	158166	30532	4.02%
2026-05-18	19.00	19.35	0.17	0.89%	18.89	19.60	169464	32814	4.31%
2026-05-15	20.00	19.18	-0.99	-4.91%	19.10	20.19	269042	52352	6.84%
2026-05-14	20.60	20.17	-0.28	-1.37%	19.89	21.17	287113	58787	7.30%
2026-05-13	19.96	20.45	0.57	2.87%	19.77	20.63	321290	65418	8.17%