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
2026-05-22	29.33	32.52	3.34	11.45%	28.30	33.00	127433	39935	7.08%
2026-05-21	30.78	29.18	-1.50	-4.89%	29.00	31.87	92617	28355	5.15%
2026-05-20	31.50	30.68	-1.02	-3.22%	29.86	31.58	103807	31880	5.77%
2026-05-19	32.64	31.70	-0.80	-2.46%	31.37	32.64	71335	22711	3.97%
2026-05-18	33.80	32.50	-0.64	-1.93%	31.83	33.98	107063	34824	5.95%
2026-05-15	34.10	33.14	-1.06	-3.10%	32.84	34.99	132772	45131	7.38%
2026-05-14	33.57	34.20	0.88	2.64%	32.62	35.13	129182	43726	7.18%
2026-05-13	33.01	33.32	-0.31	-0.92%	32.31	34.43	148389	49948	8.25%
2026-05-12	29.40	33.63	4.13	14.00%	29.40	34.38	179955	59794	10.00%
2026-05-11	28.64	29.50	1.42	5.06%	27.88	29.65	118664	34635	6.60%
2026-05-08	27.24	28.08	0.88	3.24%	26.96	28.60	100423	28069	5.58%
2026-05-07	26.68	27.20	0.48	1.80%	26.50	27.50	74378	20073	4.13%
2026-05-06	26.13	26.72	-0.06	-0.22%	25.46	26.82	108773	28505	6.05%
2026-04-30	26.51	26.78	0.75	2.88%	25.66	26.86	76185	20074	4.23%
2026-04-29	26.00	26.03	0.05	0.19%	25.57	26.60	68148	17733	3.79%
2026-04-28	26.17	25.98	-0.36	-1.37%	25.87	26.87	61434	16088	3.41%
2026-04-27	26.25	26.34	-0.15	-0.57%	25.27	26.80	100982	26436	5.61%
2026-04-24	27.74	26.49	-1.52	-5.43%	26.22	29.85	127744	35208	7.10%
2026-04-23	28.80	28.01	-0.73	-2.54%	27.66	29.20	68052	19167	3.78%
2026-04-22	28.68	28.74	-0.26	-0.90%	28.20	29.10	77701	22309	4.32%
2026-04-21	28.89	29.00	0.25	0.87%	28.25	29.39	89491	25794	4.97%
2026-04-20	28.39	28.75	0.55	1.95%	27.66	29.07	119722	34159	6.65%
2026-04-17	26.00	28.20	2.05	7.84%	25.25	28.38	152501	40922	8.48%
2026-04-16	26.26	26.15	-0.05	-0.19%	25.59	26.39	94242	24477	5.24%
2026-04-15	27.73	26.20	-1.37	-4.97%	26.05	27.94	126656	33781	7.04%
2026-04-14	27.26	27.57	0.69	2.57%	26.81	27.88	117643	32242	6.54%
2026-04-13	26.48	26.88	-0.25	-0.92%	26.01	27.10	139259	36980	7.74%
2026-04-10	27.06	27.13	0.05	0.18%	26.36	28.10	166502	45609	9.26%
2026-04-09	25.44	27.08	1.77	6.99%	24.76	27.87	198911	53404	11.06%
2026-04-08	24.11	25.31	1.41	5.90%	24.00	25.67	184860	45856	10.28%
2026-04-07	24.79	23.90	-0.69	-2.81%	22.79	25.10	266011	63131	14.79%
2026-04-03	20.49	24.59	4.10	20.01%	20.49	24.59	308909	73977	17.17%
2026-04-02	20.00	20.49	0.46	2.30%	19.48	20.60	90705	18293	5.04%
2026-04-01	19.90	20.03	0.62	3.19%	19.37	20.25	56064	11085	3.12%
2026-03-31	20.19	19.41	-0.78	-3.86%	19.40	20.52	64063	12787	3.56%
2026-03-30	20.19	20.19	-0.23	-1.13%	19.98	20.68	47033	9515	2.61%
2026-03-27	19.58	20.42	0.56	2.82%	19.58	20.52	63955	12938	3.56%
2026-03-26	19.74	19.86	0.14	0.71%	19.48	20.46	64788	12900	3.60%
2026-03-25	19.11	19.72	0.52	2.71%	19.11	19.79	63021	12297	3.50%
2026-03-24	19.02	19.20	0.57	3.06%	18.40	19.29	78269	14742	4.35%
2026-03-23	19.26	18.63	-1.21	-6.10%	18.21	19.73	79659	15146	4.43%
2026-03-20	21.60	19.84	-1.56	-7.29%	19.81	22.00	111023	22756	6.17%
2026-03-19	21.50	21.40	-0.35	-1.61%	21.25	22.28	95011	20562	5.28%
2026-03-18	20.88	21.75	0.85	4.07%	20.72	22.10	112086	24103	6.23%
2026-03-17	20.31	20.90	0.77	3.83%	19.92	21.50	124975	26022	6.95%
2026-03-16	19.30	20.13	0.67	3.44%	19.08	20.22	76157	15166	4.23%
2026-03-13	19.79	19.46	-0.44	-2.21%	19.31	20.00	44751	8773	2.49%
2026-03-12	19.75	19.90	0.19	0.96%	19.16	20.08	55420	10847	3.08%
2026-03-11	20.50	19.71	-0.59	-2.91%	19.47	20.58	77932	15569	4.33%
2026-03-10	20.08	20.30	0.70	3.57%	19.86	20.37	64389	12949	3.58%
2026-03-09	19.41	19.60	-0.05	-0.25%	18.90	19.72	59489	11509	3.31%
2026-03-06	19.38	19.65	0.35	1.81%	19.11	20.28	73539	14490	4.09%
2026-03-05	18.96	19.30	0.72	3.88%	18.80	19.74	61815	11995	3.44%
2026-03-04	18.22	18.58	0.06	0.32%	18.20	18.77	44448	8242	2.47%
2026-03-03	19.46	18.52	-0.96	-4.93%	18.50	19.97	69944	13489	3.89%
2026-03-02	19.36	19.48	-0.33	-1.67%	18.78	19.78	87941	16906	4.89%
2026-02-27	19.36	19.81	0.45	2.32%	19.01	19.89	76055	14826	4.23%
2026-02-26	19.53	19.36	-0.17	-0.87%	19.20	19.75	43100	8355	2.40%
2026-02-25	19.36	19.53	0.29	1.51%	19.15	19.68	55850	10845	3.10%
2026-02-24	19.31	19.24	-0.06	-0.31%	18.88	19.89	48113	9253	2.67%