致敬每一个财富自由的梦想,祝大家早日进化为游资

华信新材 (300717) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 15.80 16.01 0.12 0.76% 15.78 16.04 17765 2831 1.74%
2024-11-20 15.56 15.89 0.37 2.38% 15.49 15.90 18715 2954 1.84%
2024-11-19 15.07 15.52 0.38 2.51% 15.07 15.58 16516 2537 1.62%
2024-11-18 15.65 15.14 -0.35 -2.26% 14.90 15.83 23104 3518 2.27%
2024-11-15 15.76 15.49 -0.19 -1.21% 15.45 16.00 20979 3308 2.06%
2024-11-14 16.11 15.68 -0.45 -2.79% 15.68 16.24 19228 3055 1.89%
2024-11-13 16.03 16.13 0.09 0.56% 15.70 16.21 24642 3942 2.42%
2024-11-12 16.27 16.04 -0.17 -1.05% 15.83 16.28 30990 4989 3.04%
2024-11-11 15.66 16.21 0.55 3.51% 15.51 16.22 42985 6866 4.22%
2024-11-08 15.76 15.66 -0.09 -0.57% 15.55 15.95 27476 4325 2.70%
2024-11-07 15.30 15.75 0.37 2.41% 15.29 15.76 30361 4730 2.98%
2024-11-06 15.41 15.38 0.02 0.13% 15.19 15.65 28336 4367 2.78%
2024-11-05 15.14 15.36 0.25 1.65% 15.00 15.50 27935 4261 2.74%
2024-11-04 14.69 15.11 0.40 2.72% 14.69 15.15 19002 2851 1.87%
2024-11-01 15.35 14.71 -0.62 -4.04% 14.66 15.55 32211 4836 3.16%
2024-10-31 15.40 15.33 0.03 0.20% 15.26 15.50 26793 4118 2.63%
2024-10-30 15.22 15.30 0.01 0.07% 15.05 15.43 19246 2934 1.89%
2024-10-29 15.72 15.29 -0.44 -2.80% 15.26 15.85 26115 4039 2.56%
2024-10-28 15.44 15.73 0.33 2.14% 15.28 15.74 33695 5241 3.31%
2024-10-25 15.05 15.40 0.34 2.26% 15.05 15.40 25225 3849 2.48%
2024-10-24 15.26 15.06 -0.24 -1.57% 14.96 15.27 18552 2797 1.82%
2024-10-23 15.27 15.30 -0.12 -0.78% 15.14 15.47 28288 4332 2.78%
2024-10-22 15.42 15.42 -0.23 -1.47% 14.90 15.60 46836 7125 4.60%
2024-10-21 15.05 15.65 0.61 4.06% 14.86 15.94 54462 8373 5.35%
2024-10-18 14.71 15.04 0.42 2.87% 14.48 15.25 33724 5015 3.31%
2024-10-17 14.99 14.62 -0.22 -1.48% 14.55 15.16 23680 3514 2.32%
2024-10-16 14.44 14.84 0.40 2.77% 14.01 14.98 26956 3977 2.65%
2024-10-15 14.66 14.44 -0.17 -1.16% 14.44 14.90 20104 2944 1.97%
2024-10-14 14.48 14.61 0.16 1.11% 14.21 14.77 23687 3441 2.33%
2024-10-11 14.77 14.45 -0.49 -3.28% 14.33 15.12 31586 4622 3.10%
2024-10-10 14.80 14.94 0.36 2.47% 14.53 15.38 38318 5757 3.76%
2024-10-09 16.00 14.58 -2.62 -15.23% 14.50 16.20 64369 9923 6.32%
2024-10-08 18.50 17.20 0.92 5.65% 16.07 18.50 128658 22183 12.63%
2024-09-30 14.30 16.28 2.28 16.29% 14.21 16.66 78556 12122 7.71%
2024-09-27 13.49 14.00 0.62 4.63% 13.33 14.20 34790 4792 3.42%
2024-09-26 12.77 13.38 0.50 3.88% 12.77 13.65 24880 3284 2.44%
2024-09-25 12.77 12.88 0.13 1.02% 12.77 13.10 18980 2456 1.86%
2024-09-24 12.48 12.75 0.25 2.00% 12.37 12.79 14655 1852 1.44%
2024-09-23 12.65 12.50 -0.15 -1.19% 12.40 12.70 11898 1489 1.17%
2024-09-20 12.60 12.65 0.05 0.40% 12.47 12.78 12268 1548 1.20%
2024-09-19 12.43 12.60 0.29 2.36% 12.29 12.66 10778 1350 1.06%
2024-09-18 12.50 12.31 -0.19 -1.52% 12.05 12.51 10623 1300 1.04%
2024-09-13 12.56 12.50 -0.16 -1.26% 12.36 12.72 8438 1054 0.83%
2024-09-12 12.73 12.66 -0.03 -0.24% 12.61 12.82 8424 1071 0.83%
2024-09-11 12.86 12.69 -0.19 -1.48% 12.65 12.91 9452 1204 0.93%
2024-09-10 12.85 12.88 0.14 1.10% 12.67 12.92 11916 1524 1.17%
2024-09-09 12.91 12.74 -0.25 -1.92% 12.60 12.93 9217 1178 0.90%
2024-09-06 13.15 12.99 -0.25 -1.89% 12.74 13.25 11986 1552 1.18%
2024-09-05 13.21 13.24 0.03 0.23% 13.10 13.27 6962 917 0.68%
2024-09-04 13.40 13.21 -0.18 -1.34% 13.10 13.40 8517 1125 0.84%
2024-09-03 13.34 13.39 0.02 0.15% 13.18 13.48 9945 1324 0.98%
2024-09-02 13.43 13.37 -0.06 -0.45% 13.30 13.59 11189 1506 1.10%
2024-08-30 13.26 13.43 0.17 1.28% 13.23 13.57 15896 2137 1.56%
2024-08-29 13.25 13.26 0.10 0.76% 13.02 13.30 9063 1196 0.89%
2024-08-28 12.97 13.16 0.19 1.46% 12.91 13.33 12182 1609 1.20%
2024-08-27 13.35 12.97 -0.34 -2.55% 12.93 13.35 7555 989 0.74%
2024-08-26 13.04 13.31 0.27 2.07% 12.98 13.35 12046 1593 1.18%
2024-08-23 13.11 13.04 -0.07 -0.53% 12.61 13.11 12477 1609 1.22%
2024-08-22 13.37 13.11 -0.26 -1.94% 13.08 13.39 8610 1139 0.85%
2024-08-21 13.01 13.37 0.18 1.36% 12.97 13.54 15746 2103 1.55%
2024-08-20 13.46 13.19 -0.27 -2.01% 12.91 13.54 14137 1859 1.39%
2024-08-19 13.56 13.46 -0.04 -0.30% 13.38 13.60 12117 1632 1.19%
2024-08-16 13.56 13.50 -0.06 -0.44% 13.39 13.62 17790 2399 1.75%
2024-08-15 13.41 13.56 0.10 0.74% 13.30 13.64 13278 1792 1.30%
2024-08-14 13.58 13.46 -0.03 -0.22% 13.33 13.70 15352 2073 1.51%
2024-08-13 13.48 13.49 -0.01 -0.07% 13.23 13.56 19945 2669 1.96%