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
2025-10-31	13.21	13.37	0.11	0.83%	12.80	13.70	269152	35732	14.96%
2025-10-30	12.65	13.26	0.68	5.41%	12.52	14.11	315662	42108	17.55%
2025-10-29	12.80	12.58	-0.42	-3.23%	12.47	12.90	180116	22728	10.01%
2025-10-28	12.80	13.00	0.27	2.12%	12.52	13.32	255780	33057	14.22%
2025-10-27	12.86	12.73	-0.23	-1.77%	12.55	13.07	222114	28235	12.35%
2025-10-24	12.18	12.96	0.61	4.94%	12.05	13.36	346173	44123	19.24%
2025-10-23	12.60	12.35	-0.70	-5.36%	12.13	12.69	266909	32800	14.84%
2025-10-22	12.30	13.05	0.64	5.16%	12.03	13.36	417132	53071	23.19%
2025-10-21	12.14	12.41	-0.25	-1.97%	11.84	12.51	409146	49526	22.74%
2025-10-20	10.82	12.66	2.11	20.00%	10.77	12.66	300804	36684	16.72%
2025-10-17	10.71	10.55	-0.21	-1.95%	10.51	10.87	41269	4398	2.29%
2025-10-16	10.99	10.76	-0.22	-2.00%	10.72	11.08	27913	3021	1.55%
2025-10-15	10.88	10.98	0.10	0.92%	10.78	11.10	32889	3589	1.83%
2025-10-14	11.12	10.88	-0.13	-1.18%	10.84	11.24	42027	4632	2.34%
2025-10-13	10.78	11.01	0.01	0.09%	10.30	11.07	55474	6002	3.08%
2025-10-10	10.95	11.00	0.00	0.00%	10.86	11.14	44371	4880	2.47%
2025-10-09	11.19	11.00	-0.13	-1.17%	10.97	11.24	46455	5143	2.58%
2025-09-30	11.10	11.13	0.03	0.27%	10.97	11.24	49725	5510	2.76%
2025-09-29	10.73	11.10	0.37	3.45%	10.55	11.29	76714	8470	4.26%
2025-09-26	10.73	10.73	0.00	0.00%	10.51	10.92	42472	4564	2.36%
2025-09-25	10.59	10.73	0.15	1.42%	10.47	11.02	59523	6413	3.31%
2025-09-24	10.40	10.58	0.18	1.73%	10.12	10.64	53651	5633	2.98%
2025-09-23	10.57	10.40	-0.12	-1.14%	9.95	10.57	61251	6247	3.40%
2025-09-22	10.59	10.52	-0.07	-0.66%	10.34	10.68	38659	4062	2.15%
2025-09-19	10.87	10.59	-0.28	-2.58%	10.46	10.89	49136	5216	2.73%
2025-09-18	11.16	10.87	-0.25	-2.25%	10.80	11.32	48555	5376	2.70%
2025-09-17	11.04	11.12	0.06	0.54%	10.96	11.27	36722	4092	2.04%
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%