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
2026-05-06	20.14	20.17	0.27	1.36%	19.93	20.44	310438	62646	7.89%
2026-04-30	19.97	19.90	-0.06	-0.30%	19.85	21.10	284425	57637	7.23%
2026-04-29	18.61	19.96	1.22	6.51%	18.55	20.18	308553	60411	7.85%
2026-04-28	19.43	18.74	-0.79	-4.05%	18.63	19.82	270028	51283	6.87%
2026-04-27	18.77	19.53	0.75	3.99%	18.56	19.70	360729	69229	9.17%
2026-04-24	18.83	18.78	-0.02	-0.11%	18.29	18.93	322788	60193	8.21%
2026-04-23	19.57	18.80	-1.95	-9.40%	18.02	19.60	626033	117217	15.92%
2026-04-22	19.99	20.75	1.03	5.22%	19.85	21.20	415501	85710	10.57%
2026-04-21	20.42	19.72	-0.78	-3.80%	19.31	20.45	413101	81510	10.50%
2026-04-20	20.55	20.50	0.05	0.24%	20.37	21.88	560534	117177	14.25%
2026-04-17	19.67	20.45	0.78	3.97%	19.38	20.90	392707	79090	9.99%
2026-04-16	18.70	19.67	0.94	5.02%	18.53	19.92	396854	77324	10.09%
2026-04-15	18.60	18.73	-0.19	-1.00%	18.58	19.50	303228	57484	7.71%
2026-04-14	18.36	18.92	0.54	2.94%	17.90	18.95	300988	55121	7.65%
2026-04-13	17.39	18.38	0.74	4.20%	17.34	18.45	308236	55690	7.84%
2026-04-10	17.33	17.64	0.51	2.98%	17.21	17.97	268357	47128	6.82%
2026-04-09	17.24	17.13	-0.27	-1.55%	16.68	17.62	233252	40015	5.93%
2026-04-08	16.80	17.40	1.00	6.10%	16.80	17.54	253935	43814	6.46%
2026-04-07	16.25	16.40	0.20	1.23%	16.01	17.10	211087	34748	5.37%
2026-04-03	16.91	16.20	-0.64	-3.80%	16.11	17.15	181675	29851	4.62%
2026-04-02	16.72	16.84	0.13	0.78%	16.51	17.49	264494	45082	6.73%
2026-04-01	16.32	16.71	0.74	4.63%	16.02	16.88	219860	36371	5.59%
2026-03-31	16.80	15.97	-1.05	-6.17%	15.88	16.98	253472	41534	6.45%
2026-03-30	16.71	17.02	0.29	1.73%	16.45	17.65	326791	55452	8.31%
2026-03-27	16.08	16.73	0.45	2.76%	15.98	17.10	259695	43488	6.60%
2026-03-26	16.04	16.28	0.13	0.80%	15.91	16.64	205887	33685	5.24%
2026-03-25	16.18	16.15	0.12	0.75%	15.98	16.78	226661	36997	5.76%
2026-03-24	15.30	16.03	1.04	6.94%	14.82	16.03	270066	41801	6.87%
2026-03-23	15.84	14.99	-1.18	-7.30%	14.82	15.95	271314	41674	6.90%
2026-03-20	16.23	16.17	-0.05	-0.31%	16.17	17.18	271691	45010	6.91%
2026-03-19	16.64	16.22	-0.70	-4.14%	16.08	16.73	194788	31907	4.95%
2026-03-18	16.46	16.92	0.39	2.36%	16.46	17.47	239896	40895	6.10%
2026-03-17	17.42	16.53	-0.78	-4.51%	16.48	17.63	187333	31720	4.76%
2026-03-16	17.70	17.31	-0.42	-2.37%	16.84	17.80	214365	36904	5.45%
2026-03-13	18.34	17.73	-0.80	-4.32%	17.68	18.53	252520	45567	6.42%
2026-03-12	18.88	18.53	-0.57	-2.98%	18.39	19.01	327312	60883	8.32%
2026-03-11	18.89	19.10	0.07	0.37%	18.80	20.36	465956	90615	11.85%
2026-03-10	19.17	19.03	-0.03	-0.16%	18.90	19.98	395101	76185	10.05%
2026-03-09	18.91	19.06	-0.18	-0.94%	18.51	19.75	520071	99712	13.22%
2026-03-06	17.37	19.24	2.08	12.12%	16.84	19.85	628240	116922	15.98%
2026-03-05	16.49	17.16	0.91	5.60%	16.36	17.73	287203	48755	7.30%
2026-03-04	15.34	16.25	0.58	3.70%	15.20	16.60	253097	41041	6.44%
2026-03-03	16.98	15.67	-1.26	-7.44%	15.60	16.99	326931	52717	8.31%
2026-03-02	16.81	16.93	-0.23	-1.34%	16.78	17.75	256568	44015	6.52%
2026-02-27	16.27	17.16	0.66	4.00%	16.17	17.27	291362	48943	7.41%
2026-02-26	17.00	16.50	-0.34	-2.02%	16.42	17.49	229315	38341	5.83%
2026-02-25	16.81	16.84	0.09	0.54%	16.51	17.29	231137	38885	5.88%
2026-02-24	17.00	16.75	-0.16	-0.95%	16.57	17.12	199404	33480	5.07%
2026-02-13	17.71	16.91	-0.89	-5.00%	16.89	17.71	254776	43799	6.48%
2026-02-12	17.81	17.80	-0.07	-0.39%	17.43	18.42	353105	63064	8.98%
2026-02-11	16.92	17.87	0.99	5.86%	16.60	18.12	449369	78259	11.43%
2026-02-10	17.25	16.88	-0.43	-2.48%	16.80	17.67	301605	51560	7.67%
2026-02-09	16.97	17.31	0.18	1.05%	16.87	17.77	383030	66175	9.74%
2026-02-06	16.25	17.13	0.87	5.35%	15.84	17.47	509791	85469	12.96%
2026-02-05	16.80	16.26	-0.70	-4.13%	15.92	17.22	379397	62058	9.65%
2026-02-04	16.84	16.96	0.02	0.12%	16.36	17.00	361531	60299	9.19%
2026-02-03	15.41	16.94	1.59	10.36%	15.41	17.31	515939	85504	13.12%
2026-02-02	16.05	15.35	-0.32	-2.04%	15.03	16.24	321113	49774	8.17%
2026-01-30	15.70	15.67	-0.03	-0.19%	14.91	15.97	390718	60539	9.94%
2026-01-29	15.83	15.70	-0.22	-1.38%	15.43	16.68	447406	71840	11.38%
2026-01-28	16.20	15.92	-0.56	-3.40%	15.84	16.98	464503	75483	11.81%
2026-01-27	15.92	16.48	0.13	0.80%	15.40	16.82	662730	106923	16.85%
2026-01-26	16.78	16.35	0.15	0.93%	16.21	18.15	945359	161448	24.04%