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
2026-07-09	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%
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%