华致酒行 (300755) - 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
2026-06-16	15.31	15.19	-0.28	-1.81%	15.00	15.49	64372	9791	1.55%
2026-06-15	14.87	15.47	0.60	4.03%	14.61	15.58	93844	14130	2.25%
2026-06-12	15.30	14.87	-0.42	-2.75%	14.87	15.90	78341	11958	1.88%
2026-06-11	16.06	15.29	-0.75	-4.68%	14.54	16.06	130711	19761	3.14%
2026-06-10	17.00	16.04	-0.83	-4.92%	16.01	17.00	110100	17899	2.64%
2026-06-09	15.53	16.87	1.72	11.35%	15.45	17.51	212398	34999	5.10%
2026-06-08	14.62	15.15	0.23	1.54%	14.62	16.12	138949	21547	3.34%
2026-06-05	14.81	14.92	0.12	0.81%	14.77	15.65	95001	14349	2.28%
2026-06-04	15.49	14.80	-0.83	-5.31%	14.69	15.66	80940	12101	1.94%
2026-06-03	15.51	15.63	-0.07	-0.45%	15.27	15.80	67445	10482	1.62%
2026-06-02	16.31	15.70	-0.68	-4.15%	15.60	16.65	87415	13861	2.10%
2026-06-01	15.06	16.38	0.68	4.33%	15.06	17.29	167259	27515	4.02%
2026-05-29	15.25	15.70	0.44	2.88%	15.10	16.55	137840	21818	3.31%
2026-05-28	15.77	15.26	-0.77	-4.80%	15.05	15.88	94487	14544	2.27%
2026-05-27	16.44	16.03	-0.46	-2.79%	15.70	16.70	126950	20402	3.05%
2026-05-26	16.98	16.49	-0.58	-3.40%	16.30	17.35	87265	14566	2.09%
2026-05-25	16.46	17.07	0.61	3.71%	16.33	17.65	104959	17950	2.52%
2026-05-22	16.48	16.46	-0.16	-0.96%	16.07	17.00	85915	14160	2.06%
2026-05-21	17.33	16.62	-0.87	-4.97%	16.51	17.50	128137	21660	3.08%
2026-05-20	18.11	17.49	-0.53	-2.94%	17.21	18.45	153414	27182	3.68%
2026-05-19	17.12	18.02	2.09	13.12%	16.60	18.30	271604	47051	6.52%
2026-05-18	14.60	15.93	1.42	9.79%	14.52	16.00	140305	21790	3.37%
2026-05-15	15.01	14.51	-0.66	-4.35%	14.43	15.05	91454	13444	2.20%
2026-05-14	15.79	15.17	-0.61	-3.87%	15.13	15.98	103428	16001	2.48%
2026-05-13	15.30	15.78	0.62	4.09%	15.17	15.79	72817	11287	1.75%
2026-05-12	15.73	15.16	-0.72	-4.53%	15.14	16.20	84226	13072	2.02%
2026-05-11	15.00	15.88	0.73	4.82%	14.92	16.00	165840	26098	3.98%
2026-05-08	13.81	15.15	1.34	9.70%	13.74	15.55	174346	25746	4.19%
2026-05-07	13.75	13.81	0.06	0.44%	13.75	14.08	33019	4583	0.79%
2026-05-06	13.65	13.75	0.09	0.66%	13.51	13.88	44403	6110	1.07%
2026-04-30	13.73	13.66	-0.10	-0.73%	13.61	13.82	37231	5102	0.89%
2026-04-29	13.30	13.76	0.62	4.72%	13.23	13.79	69383	9466	1.67%
2026-04-28	13.49	13.14	-0.35	-2.59%	13.11	13.60	35738	4753	0.86%
2026-04-27	13.35	13.49	0.10	0.75%	13.06	13.60	42054	5609	1.01%
2026-04-24	13.22	13.39	-0.03	-0.22%	13.21	13.50	40068	5362	0.96%
2026-04-23	13.30	13.42	0.12	0.90%	13.27	13.71	64311	8688	1.54%
2026-04-22	13.20	13.30	0.05	0.38%	13.11	13.33	30176	3983	0.72%
2026-04-21	13.24	13.25	-0.04	-0.30%	13.17	13.45	19172	2544	0.46%
2026-04-20	13.12	13.29	0.10	0.76%	13.11	13.38	29476	3916	0.71%
2026-04-17	13.31	13.19	-0.21	-1.57%	13.08	13.38	30672	4035	0.74%
2026-04-16	13.14	13.40	0.26	1.98%	13.12	13.45	34066	4530	0.82%
2026-04-15	13.23	13.14	-0.09	-0.68%	13.13	13.35	20073	2651	0.48%
2026-04-14	13.29	13.23	0.04	0.30%	13.05	13.29	27976	3677	0.67%
2026-04-13	13.04	13.19	0.14	1.07%	12.98	13.29	31404	4141	0.75%
2026-04-10	13.02	13.05	0.12	0.93%	13.02	13.23	25993	3413	0.62%
2026-04-09	13.25	12.93	-0.36	-2.71%	12.87	13.28	34020	4427	0.82%
2026-04-08	12.76	13.29	0.73	5.81%	12.74	13.34	58642	7674	1.41%
2026-04-07	12.35	12.56	0.22	1.78%	12.30	12.57	22059	2744	0.53%
2026-04-03	12.93	12.34	-0.62	-4.78%	12.33	13.04	32743	4101	0.79%
2026-04-02	13.09	12.96	-0.21	-1.59%	12.90	13.20	36238	4710	0.87%
2026-04-01	13.34	13.17	0.23	1.78%	12.94	13.34	55472	7286	1.33%
2026-03-31	14.05	12.94	-0.12	-0.92%	12.90	14.09	88505	11812	2.13%
2026-03-30	12.95	13.06	0.00	0.00%	12.83	13.17	28046	3644	0.67%
2026-03-27	12.80	13.06	0.26	2.03%	12.75	13.15	29884	3882	0.72%
2026-03-26	13.04	12.80	-0.24	-1.84%	12.75	13.20	24610	3178	0.59%
2026-03-25	12.94	13.04	0.13	1.01%	12.85	13.14	27550	3586	0.66%
2026-03-24	12.78	12.91	0.37	2.95%	12.55	12.91	32643	4157	0.78%
2026-03-23	13.12	12.54	-0.66	-5.00%	12.47	13.15	46976	6003	1.13%
2026-03-20	13.60	13.20	-0.37	-2.73%	13.20	13.77	34766	4663	0.83%
2026-03-19	13.76	13.57	-0.32	-2.30%	13.53	13.87	34623	4724	0.83%
2026-03-18	14.03	13.89	-0.12	-0.86%	13.75	14.09	29609	4105	0.71%
2026-03-17	14.37	14.01	-0.32	-2.23%	13.98	14.42	48094	6830	1.15%
2026-03-16	14.20	14.33	0.07	0.49%	14.19	14.69	69198	9965	1.66%
2026-03-13	14.10	14.26	0.11	0.78%	14.03	14.58	68019	9752	1.63%
2026-03-12	14.20	14.15	-0.05	-0.35%	14.03	14.51	51409	7306	1.23%
2026-03-11	14.19	14.20	-0.05	-0.35%	14.11	14.28	27857	3957	0.67%
2026-03-10	14.17	14.25	0.18	1.28%	14.10	14.29	24586	3494	0.59%
2026-03-09	14.04	14.07	-0.11	-0.78%	13.90	14.13	32876	4607	0.79%