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
2026-05-15	21.75	21.48	-0.18	-0.83%	21.26	21.96	15871	3430	1.56%
2026-05-14	21.71	21.66	0.06	0.28%	21.32	21.98	21180	4594	2.08%
2026-05-13	21.95	21.60	-0.23	-1.05%	21.38	22.00	22082	4779	2.17%
2026-05-12	22.26	21.83	-0.42	-1.89%	21.67	22.36	17566	3857	1.72%
2026-05-11	22.34	22.25	0.00	0.00%	21.94	22.39	17281	3821	1.70%
2026-05-08	21.90	22.25	0.35	1.60%	21.83	22.29	19045	4208	1.87%
2026-05-07	21.80	21.90	-0.05	-0.23%	21.69	22.36	26323	5802	2.58%
2026-05-06	22.21	21.95	-0.13	-0.59%	21.75	22.35	27012	5957	2.65%
2026-04-30	21.69	22.08	0.41	1.89%	21.69	22.10	21410	4710	2.10%
2026-04-29	21.37	21.67	0.32	1.50%	21.29	21.89	26710	5794	2.62%
2026-04-28	21.27	21.35	0.12	0.57%	21.10	21.54	28104	5995	2.76%
2026-04-27	20.58	21.23	0.27	1.29%	20.30	21.37	30950	6496	3.04%
2026-04-24	20.45	20.96	0.41	2.00%	20.34	21.05	17292	3574	1.70%
2026-04-23	20.88	20.55	-0.39	-1.86%	20.34	21.00	14777	3037	1.45%
2026-04-22	20.98	20.94	-0.04	-0.19%	20.71	21.14	15898	3326	1.56%
2026-04-21	20.96	20.98	0.01	0.05%	20.80	21.10	15287	3197	1.50%
2026-04-20	20.69	20.97	0.21	1.01%	20.63	21.05	18857	3934	1.85%
2026-04-17	20.82	20.76	-0.06	-0.29%	20.63	20.96	21810	4536	2.14%
2026-04-16	20.40	20.82	0.43	2.11%	19.94	20.99	31036	6367	3.05%
2026-04-15	20.51	20.39	-0.10	-0.49%	20.25	20.60	19314	3951	1.90%
2026-04-14	20.71	20.49	0.01	0.05%	20.11	20.78	16553	3369	1.63%
2026-04-13	20.61	20.48	-0.16	-0.78%	20.17	20.64	13960	2842	1.37%
2026-04-10	20.68	20.64	0.23	1.13%	20.40	20.78	17446	3592	1.71%
2026-04-09	21.06	20.41	-0.70	-3.32%	20.34	21.08	14554	3006	1.43%
2026-04-08	20.64	21.11	0.90	4.45%	20.54	21.19	20959	4396	2.06%
2026-04-07	19.86	20.21	0.59	3.01%	19.52	20.33	21011	4223	2.06%
2026-04-03	20.27	19.62	-0.63	-3.11%	19.50	20.37	18853	3723	1.85%
2026-04-02	20.89	20.25	-0.64	-3.06%	20.02	20.99	19494	3972	1.91%
2026-04-01	21.21	20.89	0.26	1.26%	20.58	21.37	14157	2957	1.39%
2026-03-31	20.96	20.63	-0.32	-1.53%	20.55	21.27	17742	3709	1.74%
2026-03-30	20.40	20.95	0.27	1.31%	20.01	20.95	17861	3690	1.75%
2026-03-27	20.28	20.68	0.38	1.87%	19.70	20.77	18545	3802	1.82%
2026-03-26	20.68	20.30	-0.29	-1.41%	20.02	20.85	17659	3604	1.73%
2026-03-25	20.25	20.59	0.40	1.98%	20.20	20.82	23362	4808	2.29%
2026-03-24	19.70	20.19	1.14	5.98%	18.91	20.19	28419	5555	2.79%
2026-03-23	20.08	19.05	-1.48	-7.21%	18.78	20.34	39488	7711	3.88%
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%