华图山鼎 (300492) - 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
2026-06-17	38.18	37.20	-1.20	-3.13%	36.96	38.36	20248	7573	1.03%
2026-06-16	38.01	38.40	0.13	0.34%	37.26	38.89	18849	7173	0.96%
2026-06-15	37.42	38.27	1.04	2.79%	37.33	39.20	25648	9863	1.30%
2026-06-12	36.20	37.23	1.25	3.47%	35.88	38.27	29750	11046	1.51%
2026-06-11	36.74	35.98	-1.05	-2.84%	35.72	36.99	21553	7768	1.10%
2026-06-10	37.38	37.03	-0.63	-1.67%	36.35	37.98	24293	9004	1.24%
2026-06-09	37.31	37.66	0.36	0.97%	37.23	38.17	39380	14841	2.00%
2026-06-08	39.50	37.30	-2.56	-6.42%	36.20	40.58	51025	19458	2.59%
2026-06-05	39.89	39.86	0.16	0.40%	36.70	40.95	66490	25552	3.38%
2026-06-04	41.20	39.70	-1.60	-3.87%	39.57	41.60	29200	11813	1.48%
2026-06-03	42.75	41.30	-1.46	-3.41%	41.04	42.96	19329	8055	0.98%
2026-06-02	43.84	42.76	-1.07	-2.44%	42.50	44.50	19495	8390	0.99%
2026-06-01	42.78	43.83	1.24	2.91%	42.45	44.71	28890	12549	1.47%
2026-05-29	44.11	42.59	-1.45	-3.29%	42.42	44.30	25574	11030	1.30%
2026-05-28	44.18	44.04	-0.31	-0.70%	43.18	45.38	20297	8987	1.03%
2026-05-27	46.09	44.35	-1.61	-3.50%	44.10	46.31	20503	9175	1.04%
2026-05-26	47.19	45.96	-1.19	-2.52%	45.50	48.24	22735	10528	1.16%
2026-05-25	47.21	47.15	0.05	0.11%	46.93	49.35	33569	16037	1.71%
2026-05-22	45.21	47.10	2.00	4.43%	44.27	47.73	37328	17197	1.90%
2026-05-21	46.33	45.10	-0.93	-2.02%	45.00	46.90	20743	9546	1.05%
2026-05-20	47.03	46.03	-1.29	-2.73%	45.70	47.24	14796	6828	0.75%
2026-05-19	47.33	47.32	0.02	0.04%	46.69	48.38	15856	7499	0.81%
2026-05-18	47.86	47.30	-0.56	-1.17%	46.92	48.65	24227	11496	1.23%
2026-05-15	49.10	47.86	-1.18	-2.41%	47.68	49.32	24626	11935	1.25%
2026-05-14	50.11	49.04	-0.56	-1.13%	48.38	50.80	22505	11106	1.14%
2026-05-13	49.64	49.60	-0.01	-0.02%	48.71	50.14	23584	11651	1.20%
2026-05-12	51.56	49.61	-1.93	-3.74%	49.40	51.65	32342	16242	1.64%
2026-05-11	50.74	51.54	1.07	2.12%	49.26	53.58	54944	28295	2.79%
2026-05-08	50.35	50.47	0.06	0.12%	50.02	51.88	23297	11873	1.18%
2026-05-07	49.15	50.41	1.26	2.56%	48.55	50.80	31289	15525	1.59%
2026-05-06	49.79	49.15	-0.63	-1.27%	48.13	50.49	42953	21158	2.18%
2026-04-30	50.20	49.78	-0.54	-1.07%	49.32	50.58	24207	12066	1.23%
2026-04-29	51.10	50.32	-1.15	-2.23%	50.11	52.28	24526	12467	1.25%
2026-04-28	51.04	51.47	0.42	0.82%	50.00	52.50	27460	14026	1.40%
2026-04-27	52.01	51.05	-1.06	-2.03%	50.93	52.63	21862	11232	1.11%
2026-04-24	54.24	52.11	-2.19	-4.03%	51.96	54.48	20747	10896	1.05%
2026-04-23	53.89	54.30	0.65	1.21%	53.36	55.28	21830	11853	1.11%
2026-04-22	53.53	53.65	-0.29	-0.54%	53.00	54.29	22089	11848	1.12%
2026-04-21	55.70	53.94	-0.79	-1.44%	53.63	55.70	28953	15730	1.47%
2026-04-20	54.00	54.73	1.71	3.23%	52.61	55.25	39770	21472	2.02%
2026-04-17	50.95	53.02	2.07	4.06%	50.35	53.65	39250	20561	2.00%
2026-04-16	50.51	50.95	0.57	1.13%	48.35	52.63	61141	30564	3.11%
2026-04-15	50.05	50.38	0.46	0.92%	49.25	51.73	39599	19918	2.01%
2026-04-14	52.34	49.92	-2.33	-4.46%	49.44	52.70	49828	25268	2.53%
2026-04-13	56.80	52.25	-4.55	-8.01%	51.88	56.80	37040	19805	1.88%
2026-04-10	56.45	56.80	0.61	1.09%	56.30	58.37	22087	12668	1.12%
2026-04-09	58.52	56.19	-2.44	-4.16%	55.79	58.52	24573	13926	1.25%
2026-04-08	57.60	58.63	2.11	3.73%	57.08	59.00	17948	10500	0.91%
2026-04-07	57.66	56.52	0.28	0.50%	55.26	57.66	15205	8601	0.77%
2026-04-03	57.76	56.24	-1.52	-2.63%	46.21	57.87	10161	5731	0.52%
2026-04-02	59.30	57.76	-1.60	-2.70%	57.21	59.72	10173	5911	0.52%
2026-04-01	58.97	59.36	1.66	2.88%	57.97	60.15	11638	6869	0.59%
2026-03-31	58.59	57.70	-0.10	-0.17%	57.33	59.23	10954	6362	0.56%
2026-03-30	57.60	57.80	-0.40	-0.69%	56.85	58.40	12629	7263	0.64%
2026-03-27	57.65	58.20	0.10	0.17%	56.93	58.88	9852	5734	0.50%
2026-03-26	59.20	58.10	-1.10	-1.86%	57.91	59.57	11411	6700	0.58%
2026-03-25	58.99	59.20	0.55	0.94%	58.85	60.50	13497	8030	0.69%
2026-03-24	59.84	58.65	0.55	0.95%	57.32	60.00	17153	9992	0.87%
2026-03-23	61.50	58.10	-4.55	-7.26%	50.12	62.50	28742	17131	1.46%
2026-03-20	63.99	62.65	-1.10	-1.73%	62.61	64.58	10116	6422	0.51%
2026-03-19	66.40	63.75	-3.15	-4.71%	63.35	66.57	17949	11593	0.91%
2026-03-18	65.40	66.90	1.92	2.95%	65.03	68.53	27410	18337	1.39%
2026-03-17	66.28	64.98	-1.03	-1.56%	64.70	66.43	11988	7852	0.61%
2026-03-16	66.19	66.01	0.16	0.24%	64.92	66.36	12720	8339	0.65%
2026-03-13	66.26	65.85	-0.51	-0.77%	65.69	67.26	9812	6516	0.50%
2026-03-12	66.83	66.36	-0.69	-1.03%	65.76	67.35	9179	6102	0.47%
2026-03-11	68.63	67.05	-1.60	-2.33%	67.00	68.96	14507	9851	0.74%
2026-03-10	69.80	68.65	-0.25	-0.36%	68.05	70.80	18396	12662	0.94%
2026-03-09	68.99	68.90	-0.66	-0.95%	67.81	69.93	13763	9447	0.70%