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
2026-06-22	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%
2026-05-12	20.39	19.88	-0.36	-1.78%	19.69	20.40	213104	42589	5.42%
2026-05-11	20.00	20.24	0.37	1.86%	19.88	20.54	236234	47478	6.01%
2026-05-08	20.20	19.87	-0.56	-2.74%	19.76	20.85	285989	57594	7.27%
2026-05-07	20.30	20.43	0.26	1.29%	20.14	20.80	280934	57476	7.14%
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%