华瑞股份 (300626) - 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
2025-09-16	10.78	11.06	0.25	2.31%	10.71	11.08	46597	5093	2.59%
2025-09-15	10.83	10.81	-0.07	-0.64%	10.72	10.90	31671	3419	1.76%
2025-09-12	11.05	10.88	-0.13	-1.18%	10.80	11.07	43908	4793	2.44%
2025-09-11	10.89	11.01	0.11	1.01%	10.74	11.08	46258	5045	2.57%
2025-09-10	10.93	10.90	0.01	0.09%	10.81	11.01	32257	3520	1.79%
2025-09-09	11.07	10.89	-0.21	-1.89%	10.80	11.10	38404	4204	2.13%
2025-09-08	10.89	11.10	0.27	2.49%	10.89	11.12	50300	5542	2.80%
2025-09-05	10.60	10.83	0.19	1.79%	10.55	10.88	54391	5857	3.02%
2025-09-04	10.65	10.64	0.06	0.57%	10.48	10.91	53546	5749	2.98%
2025-09-03	10.86	10.58	-0.28	-2.58%	10.41	10.98	43122	4622	2.40%
2025-09-02	10.98	10.86	-0.10	-0.91%	10.53	10.99	69171	7431	3.84%
2025-09-01	10.89	10.96	0.08	0.74%	10.88	11.15	54954	6035	3.05%
2025-08-29	11.14	10.88	-0.24	-2.16%	10.84	11.25	59987	6567	3.38%
2025-08-28	11.30	11.12	-0.13	-1.16%	10.58	11.60	79374	8774	4.48%
2025-08-27	11.84	11.25	-0.58	-4.90%	11.20	11.99	84133	9768	4.75%
2025-08-26	11.69	11.83	0.12	1.02%	11.53	11.96	46592	5502	2.63%
2025-08-25	11.98	11.71	-0.21	-1.76%	11.65	12.05	57412	6796	3.24%
2025-08-22	11.99	11.92	-0.01	-0.08%	11.75	12.06	51394	6104	2.90%
2025-08-21	12.05	11.93	-0.13	-1.08%	11.81	12.08	40678	4851	2.29%
2025-08-20	11.89	12.06	0.12	1.01%	11.83	12.06	46689	5572	2.63%
2025-08-19	11.65	11.94	0.29	2.49%	11.51	11.99	56143	6606	3.17%
2025-08-18	11.60	11.65	0.16	1.39%	11.51	11.76	57078	6646	3.22%
2025-08-15	11.47	11.49	0.01	0.09%	11.41	11.71	55174	6372	3.11%
2025-08-14	11.96	11.48	-0.44	-3.69%	11.44	12.06	61411	7149	3.46%
2025-08-13	11.98	11.92	-0.03	-0.25%	11.83	12.06	45250	5397	2.55%
2025-08-12	12.10	11.95	-0.09	-0.75%	11.82	12.12	42900	5120	2.42%
2025-08-11	11.99	12.04	0.11	0.92%	11.88	12.08	47922	5748	2.70%
2025-08-08	11.76	11.93	0.14	1.19%	11.69	11.96	50872	6017	2.87%
2025-08-07	12.02	11.79	-0.17	-1.42%	11.71	12.06	62920	7435	3.55%
2025-08-06	11.74	11.96	0.26	2.22%	11.66	12.00	54554	6458	3.08%
2025-08-05	11.49	11.70	0.24	2.09%	11.49	11.73	44253	5142	2.50%
2025-08-04	11.13	11.46	0.26	2.32%	11.07	11.46	45002	5097	2.54%
2025-08-01	11.08	11.20	0.14	1.27%	11.00	11.26	51633	5755	2.91%
2025-07-31	11.30	11.06	-0.27	-2.38%	11.03	11.41	49878	5578	2.81%
2025-07-30	11.31	11.33	-0.01	-0.09%	11.18	11.37	32108	3616	1.81%
2025-07-29	11.40	11.34	-0.07	-0.61%	11.18	11.47	35373	3993	2.00%
2025-07-28	11.31	11.41	0.10	0.88%	11.22	11.47	43611	4958	2.46%
2025-07-25	11.07	11.31	0.22	1.98%	11.02	11.33	43383	4852	2.45%
2025-07-24	11.11	11.09	0.05	0.45%	11.04	11.25	35066	3902	1.98%
2025-07-23	11.18	11.04	-0.18	-1.60%	11.02	11.19	38272	4243	2.16%
2025-07-22	11.35	11.22	-0.16	-1.41%	11.13	11.40	44038	4947	2.48%
2025-07-21	11.10	11.38	0.32	2.89%	11.06	11.40	47012	5303	2.65%
2025-07-18	11.08	11.06	0.02	0.18%	10.92	11.14	30438	3358	1.72%
2025-07-17	11.01	11.04	0.08	0.73%	10.93	11.09	28700	3163	1.62%
2025-07-16	10.93	10.96	0.06	0.55%	10.89	11.06	34164	3745	1.93%
2025-07-15	10.97	10.90	-0.12	-1.09%	10.71	11.08	37765	4103	2.13%
2025-07-14	10.90	11.02	0.15	1.38%	10.83	11.04	39685	4353	2.24%
2025-07-11	10.86	10.87	-0.01	-0.09%	10.71	10.90	29361	3178	1.66%
2025-07-10	10.88	10.88	-0.02	-0.18%	10.79	10.95	29751	3227	1.68%
2025-07-09	10.99	10.90	-0.05	-0.46%	10.86	11.07	41596	4556	2.35%
2025-07-08	10.86	10.95	0.06	0.55%	10.82	10.96	34977	3809	1.97%
2025-07-07	10.80	10.89	0.19	1.78%	10.64	10.90	45249	4910	2.55%
2025-07-04	10.82	10.70	-0.15	-1.38%	10.67	10.90	47687	5144	2.69%
2025-07-03	10.88	10.85	0.03	0.28%	10.77	10.94	38060	4121	2.15%
2025-07-02	10.84	10.82	-0.05	-0.46%	10.68	10.88	45236	4876	2.55%
2025-07-01	10.80	10.87	0.11	1.02%	10.61	10.90	54990	5936	3.10%
2025-06-30	10.60	10.76	0.21	1.99%	10.58	10.76	44737	4790	2.52%
2025-06-27	10.51	10.55	0.02	0.19%	10.50	10.66	34600	3656	1.95%
2025-06-26	10.54	10.53	0.02	0.19%	10.43	10.65	45750	4826	2.58%
2025-06-25	10.50	10.51	0.01	0.10%	10.38	10.59	46006	4819	2.60%
2025-06-24	10.18	10.50	0.35	3.45%	10.18	10.50	53860	5595	3.04%
2025-06-23	9.85	10.15	0.26	2.63%	9.79	10.15	43387	4344	2.45%
2025-06-20	9.95	9.89	-0.06	-0.60%	9.86	10.17	32093	3205	1.81%
2025-06-19	10.13	9.95	-0.20	-1.97%	9.90	10.21	30604	3067	1.73%
2025-06-18	10.15	10.15	-0.01	-0.10%	10.00	10.19	23403	2360	1.32%
2025-06-17	10.32	10.16	-0.13	-1.26%	10.08	10.34	31706	3231	1.79%
2025-06-16	10.16	10.29	0.04	0.39%	10.16	10.35	33216	3410	1.87%
2025-06-13	10.36	10.25	-0.08	-0.77%	10.10	10.36	43446	4443	2.45%
2025-06-12	10.32	10.33	0.06	0.58%	10.19	10.41	29899	3078	1.69%
2025-06-11	10.27	10.27	0.02	0.20%	10.25	10.37	29889	3080	1.69%
2025-06-10	10.33	10.25	-0.04	-0.39%	10.05	10.37	40613	4149	2.29%
2025-06-09	10.14	10.29	0.15	1.48%	10.09	10.33	36323	3715	2.05%