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
2026-09-01	27.67	27.58	-0.07	-0.25%	27.06	27.99	40793	11201	2.27%
2026-08-31	27.50	27.65	-0.02	-0.07%	27.10	27.97	43654	12020	2.43%
2026-08-28	27.82	27.67	-0.42	-1.50%	27.32	28.47	66769	18659	3.71%
2026-08-27	26.67	28.09	2.02	7.75%	26.23	29.70	137180	38772	7.63%
2026-08-26	31.28	26.07	-5.43	-17.24%	26.01	31.92	161892	44551	9.00%
2026-08-25	31.34	31.50	-0.11	-0.35%	29.68	32.18	54263	16792	3.02%
2026-08-24	31.56	31.61	0.37	1.18%	30.17	31.93	58212	18120	3.24%
2026-08-21	30.68	31.24	0.56	1.83%	29.26	31.75	49515	15201	2.75%
2026-08-20	30.58	30.68	0.56	1.86%	30.26	31.40	42470	13091	2.36%
2026-08-19	33.00	30.12	-3.56	-10.57%	29.87	33.33	60338	18766	3.35%
2026-08-18	33.87	33.68	-0.18	-0.53%	33.35	34.29	46813	15783	2.60%
2026-08-17	33.60	33.86	0.51	1.53%	32.70	34.00	57277	19137	3.18%
2026-08-14	34.17	33.35	-0.88	-2.57%	32.62	35.11	62270	20894	3.46%
2026-08-13	35.30	34.23	-1.46	-4.09%	34.16	35.70	76939	26973	4.28%
2026-08-12	31.88	35.69	4.04	12.76%	31.61	36.00	128193	44509	7.13%
2026-08-11	29.80	31.65	1.42	4.70%	29.52	31.85	52342	16187	2.91%
2026-08-10	31.57	30.23	-1.37	-4.34%	29.67	32.39	60931	18568	3.39%
2026-08-07	31.52	31.60	0.18	0.57%	30.62	31.82	54991	17252	3.06%
2026-08-06	30.00	31.42	1.17	3.87%	29.68	31.44	86759	26722	4.82%
2026-08-05	28.34	30.25	1.79	6.29%	28.13	30.25	76813	22784	4.27%
2026-08-04	26.89	28.46	1.68	6.27%	26.39	28.46	64456	17667	3.58%
2026-08-03	26.85	26.78	-0.17	-0.63%	25.92	27.09	56396	14914	3.13%
2026-07-31	26.46	26.95	1.97	7.89%	26.46	27.60	70359	19014	3.91%
2026-07-30	28.13	24.98	-3.15	-11.20%	24.88	28.35	84277	21888	4.68%
2026-07-29	28.89	28.13	-0.57	-1.99%	26.81	29.01	77430	21554	4.30%
2026-07-28	29.57	28.70	-1.55	-5.12%	28.40	30.80	81959	24172	4.56%
2026-07-27	27.97	30.25	2.33	8.35%	27.00	30.94	125778	36649	6.99%
2026-07-24	27.00	27.92	0.91	3.37%	26.26	31.98	122770	35522	6.82%
2026-07-23	25.13	27.01	1.79	7.10%	25.02	27.14	88877	23230	4.94%
2026-07-22	24.44	25.22	0.49	1.98%	24.03	25.70	92215	22892	5.13%
2026-07-21	23.33	24.73	1.86	8.13%	19.89	24.93	132323	30001	7.36%
2026-07-20	25.60	22.87	-2.28	-9.07%	22.32	26.14	101022	24215	5.62%
2026-07-17	28.22	25.15	-3.41	-11.94%	24.85	28.56	103647	27470	5.76%
2026-07-16	29.65	28.56	-1.15	-3.87%	28.20	30.45	55045	15947	3.06%
2026-07-15	30.50	29.71	-0.78	-2.56%	29.62	31.10	50151	15095	2.79%
2026-07-14	29.80	30.49	0.79	2.66%	28.89	30.90	69612	20907	3.87%
2026-07-13	31.81	29.70	-2.20	-6.90%	29.31	32.00	82540	25170	4.59%
2026-07-10	34.50	31.90	-1.45	-4.35%	31.80	34.63	135801	44452	7.55%
2026-07-09	28.15	33.35	5.56	20.01%	27.79	33.35	107952	33678	6.00%
2026-07-08	28.42	27.79	-0.57	-2.01%	26.96	29.46	86332	24175	4.80%
2026-07-07	30.48	28.36	-1.59	-5.31%	28.16	30.49	117109	33692	6.51%
2026-07-06	34.33	29.95	-4.04	-11.89%	29.70	34.35	122807	38256	6.83%
2026-07-03	33.82	33.99	0.80	2.41%	32.10	35.33	90731	30900	5.04%
2026-07-02	35.19	33.19	-2.61	-7.29%	32.70	36.26	90860	31441	5.05%
2026-07-01	34.82	35.80	0.92	2.64%	34.34	36.21	84429	30047	4.69%
2026-06-30	34.42	34.88	0.47	1.37%	34.26	35.80	75933	26451	4.22%
2026-06-29	36.20	34.41	-2.79	-7.50%	34.00	36.90	108931	38172	6.06%
2026-06-26	39.71	37.20	-3.27	-8.08%	37.00	40.00	98947	37880	5.50%
2026-06-25	38.08	40.47	1.27	3.24%	37.40	40.48	125013	48906	6.95%
2026-06-24	39.71	39.20	-0.68	-1.71%	38.30	40.34	99584	38834	5.54%
2026-06-23	41.00	39.88	-2.52	-5.94%	39.40	41.36	141214	57032	7.85%
2026-06-22	39.92	42.40	1.82	4.48%	38.05	42.68	230993	93701	12.84%
2026-06-18	39.52	40.58	0.77	1.93%	38.51	42.01	233896	94587	13.00%
2026-06-17	37.08	39.81	2.05	5.43%	36.47	40.36	228331	87676	12.69%
2026-06-16	37.24	37.76	0.71	1.92%	35.55	37.90	149800	55674	8.33%
2026-06-15	34.82	37.05	1.55	4.37%	34.82	37.25	145716	52734	8.10%
2026-06-12	37.12	35.50	-0.88	-2.42%	35.40	37.58	125309	45470	6.97%
2026-06-11	36.65	36.38	-0.64	-1.73%	35.15	37.01	117813	42493	6.55%
2026-06-10	36.53	37.02	0.46	1.26%	34.30	37.52	177849	64096	9.89%
2026-06-09	41.20	36.56	-4.64	-11.26%	35.37	41.89	265453	100500	14.76%
2026-06-08	38.60	41.22	0.92	2.28%	37.30	42.65	276806	111957	15.39%
2026-06-05	33.58	40.30	6.72	20.01%	33.01	40.30	129345	48436	7.19%
2026-06-04	34.00	33.58	-0.97	-2.81%	32.89	34.40	77842	26135	4.33%
2026-06-03	34.79	34.55	0.32	0.93%	33.91	35.65	107793	37542	5.99%
2026-06-02	33.65	34.23	0.18	0.53%	33.65	35.30	125968	43398	7.00%
2026-06-01	35.21	34.05	-1.44	-4.06%	33.82	35.84	127282	44134	7.08%
2026-05-29	37.24	35.49	-1.76	-4.72%	35.05	38.68	146254	53570	8.13%
2026-05-28	42.05	37.25	-4.87	-11.56%	36.71	42.44	230001	88946	12.78%
2026-05-27	42.71	42.12	-0.60	-1.40%	40.48	43.00	213584	90209	11.87%
2026-05-26	40.48	42.72	3.70	9.48%	40.48	46.80	369501	160191	20.54%
2026-05-25	32.89	39.02	6.50	19.99%	32.89	39.02	185162	69990	10.29%