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
2026-03-20	21.58	20.53	-0.89	-4.15%	20.46	21.68	23465	4905	2.30%
2026-03-19	22.10	21.42	-0.82	-3.69%	21.28	22.24	18344	3975	1.80%
2026-03-18	21.78	22.24	0.65	3.01%	21.60	22.25	18841	4128	1.85%
2026-03-17	22.37	21.59	-0.66	-2.97%	21.52	22.46	20418	4484	2.00%
2026-03-16	22.35	22.25	-0.15	-0.67%	22.12	22.60	21334	4758	2.09%
2026-03-13	22.42	22.40	-0.02	-0.09%	22.29	22.75	20716	4661	2.03%
2026-03-12	22.67	22.42	-0.25	-1.10%	22.25	22.86	23009	5186	2.26%
2026-03-11	22.78	22.67	-0.05	-0.22%	22.48	22.85	18580	4207	1.82%
2026-03-10	22.08	22.72	0.69	3.13%	22.08	22.80	27211	6156	2.67%
2026-03-09	21.96	22.03	-0.24	-1.08%	21.69	22.24	23714	5218	2.33%
2026-03-06	21.56	22.27	0.60	2.77%	21.40	22.37	22322	4934	2.19%
2026-03-05	21.59	21.67	0.40	1.88%	21.42	21.89	16297	3531	1.60%
2026-03-04	21.15	21.27	-0.14	-0.65%	20.93	21.58	21782	4645	2.14%
2026-03-03	22.16	21.41	-0.57	-2.59%	21.36	22.30	31456	6873	3.09%
2026-03-02	22.21	21.98	-0.42	-1.88%	21.72	22.55	33088	7327	3.25%
2026-02-27	22.41	22.40	-0.05	-0.22%	22.14	22.49	16926	3776	1.66%
2026-02-26	22.47	22.45	-0.02	-0.09%	22.10	22.52	24464	5452	2.40%
2026-02-25	22.23	22.47	0.29	1.31%	21.97	22.54	25806	5751	2.53%
2026-02-24	21.81	22.18	0.49	2.26%	21.68	22.32	23302	5146	2.29%
2026-02-13	21.55	21.69	0.14	0.65%	21.44	21.95	19254	4192	1.89%
2026-02-12	21.95	21.55	-0.32	-1.46%	21.45	21.97	16333	3540	1.60%
2026-02-11	21.72	21.87	0.17	0.78%	21.53	21.97	15061	3286	1.48%
2026-02-10	21.75	21.70	-0.05	-0.23%	21.61	21.97	20057	4370	1.97%
2026-02-09	21.57	21.75	0.48	2.26%	21.36	21.75	18395	3972	1.81%
2026-02-06	21.08	21.27	0.17	0.81%	20.95	21.60	21771	4657	2.14%
2026-02-05	21.04	21.20	-0.06	-0.28%	21.04	21.55	21304	4549	2.09%
2026-02-04	21.19	21.26	0.13	0.62%	21.04	21.58	22136	4726	2.17%
2026-02-03	21.05	21.13	0.26	1.25%	20.80	21.28	18149	3827	1.78%
2026-02-02	21.10	20.87	-0.21	-1.00%	20.86	21.39	31709	6713	3.11%
2026-01-30	20.62	21.08	0.47	2.28%	20.50	21.15	22121	4617	2.17%
2026-01-29	20.90	20.61	-0.19	-0.91%	20.42	20.98	17537	3634	1.72%
2026-01-28	21.00	20.80	-0.22	-1.05%	20.71	21.10	15471	3223	1.52%
2026-01-27	21.03	21.02	0.07	0.33%	20.38	21.15	19333	4030	1.90%
2026-01-26	21.35	20.95	-0.19	-0.90%	20.76	21.42	21389	4492	2.10%
2026-01-23	21.14	21.14	0.01	0.05%	20.86	21.24	15994	3363	1.57%
2026-01-22	20.80	21.13	0.33	1.59%	20.80	21.25	19087	4013	1.87%
2026-01-21	20.50	20.80	0.09	0.43%	20.43	20.88	18196	3760	1.79%
2026-01-20	20.49	20.71	0.32	1.57%	20.33	20.71	23780	4882	2.33%
2026-01-19	20.15	20.39	0.28	1.39%	20.12	20.42	16410	3330	1.61%
2026-01-16	20.12	20.11	0.17	0.85%	19.73	20.15	16723	3337	1.64%
2026-01-15	19.77	19.94	0.17	0.86%	19.77	20.14	20499	4084	2.01%
2026-01-14	19.95	19.77	-0.26	-1.30%	19.59	20.10	25693	5106	2.52%
2026-01-13	19.85	20.03	0.11	0.55%	19.69	20.12	22825	4554	2.24%
2026-01-12	19.71	19.92	0.41	2.10%	19.52	20.02	16710	3312	1.64%
2026-01-09	19.68	19.51	-0.06	-0.31%	19.38	19.69	16383	3199	1.61%
2026-01-08	19.18	19.57	0.33	1.72%	19.16	19.66	18399	3583	1.81%
2026-01-07	19.23	19.24	0.05	0.26%	19.10	19.35	14820	2851	1.46%
2026-01-06	19.35	19.19	-0.18	-0.93%	19.18	19.50	17386	3355	1.71%
2026-01-05	19.02	19.37	0.33	1.73%	19.02	19.45	22067	4262	2.17%
2025-12-31	18.92	19.04	0.08	0.42%	18.63	19.15	15536	2933	1.53%
2025-12-30	19.03	18.96	-0.19	-0.99%	18.90	19.30	11147	2123	1.09%
2025-12-29	19.03	19.15	0.18	0.95%	18.91	19.30	14374	2743	1.41%
2025-12-26	19.39	18.97	-0.29	-1.51%	18.91	19.42	12775	2444	1.25%
2025-12-25	19.30	19.26	0.06	0.31%	19.15	19.42	14223	2741	1.40%
2025-12-24	18.93	19.20	0.27	1.43%	18.90	19.27	13327	2551	1.31%
2025-12-23	19.00	18.93	-0.11	-0.58%	18.84	19.15	18049	3420	1.77%
2025-12-22	19.15	19.04	-0.02	-0.10%	19.01	19.55	19149	3694	1.88%
2025-12-19	18.81	19.06	0.48	2.58%	18.63	19.08	14288	2701	1.40%
2025-12-18	18.19	18.58	0.30	1.64%	18.16	18.89	17708	3301	1.74%
2025-12-17	18.20	18.28	0.06	0.33%	17.84	18.41	16514	2988	1.62%
2025-12-16	18.44	18.22	-0.29	-1.57%	18.13	18.52	14311	2620	1.41%
2025-12-15	18.24	18.51	0.25	1.37%	18.10	18.64	20456	3772	2.01%
2025-12-12	18.52	18.26	-0.32	-1.72%	18.19	18.87	17714	3285	1.74%