华信新材 (300717) - 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
2025-08-01	18.72	19.12	0.45	2.41%	18.65	19.21	32709	6211	3.21%
2025-07-31	18.98	18.67	-0.35	-1.84%	18.61	19.07	27500	5180	2.70%
2025-07-30	19.55	19.02	-0.42	-2.16%	18.72	19.69	45849	8735	4.50%
2025-07-29	19.15	19.44	0.29	1.51%	19.10	20.08	59857	11730	5.88%
2025-07-28	19.01	19.15	0.15	0.79%	18.70	19.26	29372	5595	2.88%
2025-07-25	18.58	19.00	0.54	2.93%	18.42	19.11	28409	5330	2.79%
2025-07-24	18.48	18.46	0.09	0.49%	18.38	18.75	15876	2943	1.56%
2025-07-23	18.50	18.37	-0.07	-0.38%	18.21	18.59	22498	4135	2.21%
2025-07-22	18.72	18.44	-0.27	-1.44%	18.33	18.78	24114	4468	2.37%
2025-07-21	18.50	18.71	0.21	1.14%	18.39	18.76	18466	3445	1.81%
2025-07-18	18.55	18.50	0.03	0.16%	18.13	18.61	17159	3173	1.68%
2025-07-17	18.34	18.47	0.09	0.49%	18.32	18.61	13626	2517	1.34%
2025-07-16	18.35	18.38	0.11	0.60%	18.20	18.45	23698	4352	2.33%
2025-07-15	18.36	18.27	-0.17	-0.92%	18.05	18.57	22281	4076	2.19%
2025-07-14	18.08	18.44	0.37	2.05%	18.04	18.48	20652	3793	2.03%
2025-07-11	18.32	18.07	-0.26	-1.42%	17.85	18.36	21839	3937	2.14%
2025-07-10	18.39	18.33	-0.07	-0.38%	18.12	18.43	15480	2826	1.52%
2025-07-09	18.44	18.40	-0.03	-0.16%	18.30	18.63	18386	3386	1.81%
2025-07-08	18.38	18.43	0.17	0.93%	18.20	18.56	24271	4468	2.38%
2025-07-07	18.05	18.46	0.30	1.65%	18.05	18.48	20331	3728	2.00%
2025-07-04	18.48	18.16	-0.23	-1.25%	18.09	18.52	18457	3368	1.81%
2025-07-03	18.28	18.39	-0.01	-0.05%	18.12	18.56	21154	3871	2.08%
2025-07-02	18.14	18.40	0.21	1.15%	18.10	18.45	23220	4241	2.28%
2025-07-01	18.14	18.19	0.06	0.33%	17.96	18.30	18372	3338	1.80%
2025-06-30	18.05	18.13	0.14	0.78%	17.87	18.25	18154	3277	1.78%
2025-06-27	17.87	17.99	0.12	0.67%	17.75	18.09	17941	3210	1.76%
2025-06-26	17.87	17.87	0.00	0.00%	17.70	17.97	16703	2979	1.64%
2025-06-25	17.98	17.87	-0.09	-0.50%	17.80	18.18	21548	3864	2.12%
2025-06-24	17.45	17.96	0.56	3.22%	17.33	18.02	26998	4825	2.65%
2025-06-23	16.75	17.40	0.45	2.65%	16.75	17.43	19796	3414	1.94%
2025-06-20	17.08	16.95	-0.15	-0.88%	16.87	17.32	15186	2590	1.49%
2025-06-19	17.50	17.10	-0.43	-2.45%	17.05	17.64	21187	3658	2.08%
2025-06-18	17.44	17.53	-0.03	-0.17%	17.24	17.58	18793	3273	1.85%
2025-06-17	17.51	17.56	0.11	0.63%	17.31	17.65	24485	4283	2.40%
2025-06-16	17.22	17.45	0.15	0.87%	17.22	17.60	18570	3236	1.82%
2025-06-13	17.67	17.30	-0.35	-1.98%	17.13	17.72	16582	2881	1.63%
2025-06-12	17.44	17.65	0.21	1.20%	17.38	17.72	24054	4233	2.36%
2025-06-11	17.58	17.44	-0.06	-0.34%	17.40	17.68	20968	3669	2.06%
2025-06-10	17.68	17.50	-0.10	-0.57%	17.40	17.85	33625	5925	3.30%
2025-06-09	17.42	17.60	0.27	1.56%	17.36	17.68	23293	4081	2.29%
2025-06-06	17.14	17.33	0.11	0.64%	17.09	17.43	23315	4029	2.29%
2025-06-05	17.28	17.22	0.04	0.23%	17.08	17.38	20334	3496	2.00%
2025-06-04	17.28	17.18	-0.06	-0.35%	16.96	17.38	20658	3554	2.03%
2025-06-03	16.71	17.24	0.29	1.71%	16.71	17.34	30389	5204	2.98%
2025-05-30	16.97	16.95	0.00	0.00%	16.88	17.22	30138	5135	2.96%
2025-05-29	16.64	16.95	0.26	1.56%	16.55	16.96	23576	3974	2.31%
2025-05-28	16.86	16.69	-0.17	-1.01%	16.54	16.99	24103	4038	2.37%
2025-05-27	16.66	16.86	0.12	0.72%	16.43	16.95	39088	6529	3.84%
2025-05-26	16.79	16.74	0.28	1.70%	16.60	17.53	62461	10625	6.13%
2025-05-23	16.35	16.46	0.16	0.98%	16.06	16.83	25026	4138	2.46%
2025-05-22	16.50	16.30	-0.23	-1.39%	16.23	16.83	23632	3894	2.32%
2025-05-21	17.10	16.53	-0.40	-2.36%	16.49	17.10	20602	3438	2.02%
2025-05-20	16.72	16.93	0.21	1.26%	16.56	17.01	19412	3267	1.91%
2025-05-19	16.60	16.72	0.22	1.33%	16.30	16.85	20574	3413	2.02%
2025-05-16	16.32	16.50	0.20	1.23%	16.18	16.69	21696	3577	2.13%
2025-05-15	16.13	16.30	0.15	0.93%	15.94	16.40	26578	4319	2.61%
2025-05-14	16.27	16.15	-0.07	-0.43%	15.99	16.35	17857	2880	1.75%
2025-05-13	16.36	16.22	0.00	0.00%	16.18	16.45	19739	3216	1.94%
2025-05-12	16.30	16.22	0.01	0.06%	16.16	16.48	17486	2849	1.72%
2025-05-09	16.36	16.21	-0.19	-1.16%	16.04	16.49	18535	3015	1.82%
2025-05-08	16.22	16.40	0.14	0.86%	16.20	16.55	21031	3447	2.06%
2025-05-07	16.51	16.26	-0.05	-0.31%	16.14	16.60	23448	3851	2.30%
2025-05-06	16.00	16.31	0.37	2.32%	16.00	16.35	25376	4116	2.49%
2025-04-30	16.00	15.94	0.01	0.06%	15.86	16.08	28708	4585	2.82%
2025-04-29	15.73	15.93	0.28	1.79%	15.53	15.99	26367	4181	2.59%
2025-04-28	15.58	15.65	-0.08	-0.51%	15.22	15.85	28122	4369	2.76%
2025-04-25	15.68	15.73	0.07	0.45%	15.41	15.76	21246	3318	2.09%
2025-04-24	15.80	15.66	-0.07	-0.45%	15.44	15.83	20350	3188	2.00%