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
2025-09-15	17.64	17.55	-0.19	-1.07%	17.51	17.80	42373	7457	1.02%
2025-09-12	18.37	17.74	-0.43	-2.37%	17.70	18.50	90385	16223	2.17%
2025-09-11	17.76	18.17	0.39	2.19%	17.61	18.22	88570	15970	2.13%
2025-09-10	17.71	17.78	-0.02	-0.11%	17.45	18.15	64507	11541	1.55%
2025-09-09	17.91	17.80	-0.19	-1.06%	17.52	18.01	59162	10495	1.42%
2025-09-08	17.60	17.99	0.36	2.04%	17.50	18.45	93386	16868	2.24%
2025-09-05	17.40	17.63	0.23	1.32%	16.91	17.70	66514	11529	1.60%
2025-09-04	17.20	17.40	-0.01	-0.06%	17.10	17.68	75608	13148	1.82%
2025-09-03	18.00	17.41	-0.51	-2.85%	17.30	18.60	101675	18140	2.44%
2025-09-02	18.25	17.92	-0.39	-2.13%	17.76	18.70	102680	18571	2.47%
2025-09-01	18.13	18.31	-0.15	-0.81%	18.05	18.68	104846	19197	2.52%
2025-08-29	17.82	18.46	0.56	3.13%	17.80	19.40	181088	33771	4.35%
2025-08-28	18.50	17.90	-0.60	-3.24%	17.25	18.60	156616	28021	3.76%
2025-08-27	19.56	18.50	-0.91	-4.69%	18.47	19.59	118748	22469	2.85%
2025-08-26	19.60	19.41	-0.20	-1.02%	19.18	19.89	151492	29538	3.64%
2025-08-25	17.99	19.61	1.60	8.88%	17.99	20.39	248231	47233	5.96%
2025-08-22	18.19	18.01	-0.25	-1.37%	17.88	18.31	87525	15796	2.10%
2025-08-21	19.01	18.26	-1.02	-5.29%	18.13	19.20	152122	28170	3.65%
2025-08-20	18.41	19.28	0.49	2.61%	17.82	19.66	200640	38189	4.82%
2025-08-19	18.44	18.79	0.24	1.29%	18.40	19.15	74395	14028	1.79%
2025-08-18	18.20	18.55	0.36	1.98%	18.19	18.77	80660	14983	1.94%
2025-08-15	17.94	18.19	0.20	1.11%	17.91	18.33	42624	7710	1.02%
2025-08-14	18.08	17.99	-0.17	-0.94%	17.93	18.43	45099	8183	1.08%
2025-08-13	18.36	18.16	-0.11	-0.60%	17.97	18.54	42749	7756	1.03%
2025-08-12	18.35	18.27	0.01	0.05%	18.17	18.50	37217	6826	0.89%
2025-08-11	17.97	18.26	0.29	1.61%	17.93	18.45	40549	7377	0.97%
2025-08-08	18.02	17.97	-0.05	-0.28%	17.83	18.14	23050	4137	0.55%
2025-08-07	18.15	18.02	-0.21	-1.15%	18.00	18.32	32258	5853	0.77%
2025-08-06	18.18	18.23	0.10	0.55%	17.93	18.25	31793	5749	0.76%
2025-08-05	18.08	18.13	0.05	0.28%	18.01	18.18	27614	4994	0.66%
2025-08-04	18.06	18.08	-0.09	-0.50%	17.90	18.25	27863	5024	0.67%
2025-08-01	18.12	18.17	-0.03	-0.16%	18.10	18.37	34563	6293	0.83%
2025-07-31	18.60	18.20	-0.57	-3.04%	17.81	18.62	78068	14173	1.87%
2025-07-30	18.67	18.77	-0.03	-0.16%	18.53	19.23	79476	14945	1.91%
2025-07-29	18.93	18.80	-0.17	-0.90%	18.52	19.28	86065	16184	2.07%
2025-07-28	18.52	18.97	0.46	2.49%	18.45	19.19	68736	12921	1.65%
2025-07-25	18.85	18.51	-0.35	-1.86%	18.46	18.96	43581	8126	1.05%
2025-07-24	18.87	18.86	0.05	0.27%	18.63	19.30	56440	10633	1.36%
2025-07-23	19.50	18.81	-0.49	-2.54%	18.77	19.68	90840	17440	2.18%
2025-07-22	18.35	19.30	0.94	5.12%	18.15	19.35	94553	17838	2.27%
2025-07-21	18.20	18.36	0.07	0.38%	18.16	18.44	24197	4437	0.58%
2025-07-18	18.25	18.29	0.01	0.05%	18.13	18.38	22693	4144	0.54%
2025-07-17	18.02	18.28	0.26	1.44%	18.01	18.28	19223	3492	0.46%
2025-07-16	17.94	18.02	0.09	0.50%	17.89	18.16	21965	3959	0.53%
2025-07-15	18.15	17.93	-0.32	-1.75%	17.81	18.31	28532	5131	0.69%
2025-07-14	18.67	18.25	-0.42	-2.25%	18.20	18.67	30520	5589	0.73%
2025-07-11	18.36	18.67	0.24	1.30%	18.30	18.78	45572	8481	1.09%
2025-07-10	18.32	18.43	0.08	0.44%	18.13	18.60	25171	4628	0.60%
2025-07-09	18.46	18.35	0.02	0.11%	18.28	18.75	29076	5374	0.70%
2025-07-08	18.36	18.33	0.12	0.66%	18.24	18.56	22944	4209	0.55%
2025-07-07	18.70	18.21	-0.56	-2.98%	18.10	18.75	39625	7287	0.95%
2025-07-04	18.91	18.77	-0.13	-0.69%	18.68	19.07	26117	4915	0.63%
2025-07-03	18.99	18.90	-0.18	-0.94%	18.86	19.29	23953	4552	0.58%
2025-07-02	19.46	19.08	-0.42	-2.15%	18.96	19.70	35160	6750	0.84%
2025-07-01	19.33	19.50	0.20	1.04%	19.10	19.80	42617	8286	1.02%
2025-06-30	18.33	19.30	1.06	5.81%	18.24	19.76	85516	16379	2.05%
2025-06-27	18.55	18.24	-0.26	-1.41%	18.18	18.68	34559	6341	0.83%
2025-06-26	18.91	18.50	-0.29	-1.54%	18.31	18.94	45373	8432	1.09%
2025-06-25	18.74	18.79	0.10	0.54%	18.60	19.06	55776	10486	1.34%
2025-06-24	17.42	18.69	1.20	6.86%	17.42	18.80	102814	18952	2.47%
2025-06-23	16.87	17.49	0.46	2.70%	16.83	17.67	86019	14952	2.07%
2025-06-20	16.80	17.03	0.16	0.95%	16.80	17.34	46266	7933	1.11%
2025-06-19	17.20	16.87	-0.50	-2.88%	16.83	17.37	52737	8981	1.27%
2025-06-18	17.46	17.37	-0.01	-0.06%	17.23	18.17	72538	12796	1.74%
2025-06-17	17.85	17.38	-0.48	-2.69%	17.25	17.90	59124	10292	1.42%
2025-06-16	17.95	17.86	-0.13	-0.72%	17.60	18.19	60670	10855	1.46%
2025-06-13	19.20	17.99	-1.34	-6.93%	17.90	19.43	91717	16873	2.20%
2025-06-12	19.07	19.33	0.26	1.36%	18.85	19.63	53056	10218	1.27%
2025-06-11	20.12	19.07	-0.99	-4.94%	19.04	20.40	71656	13987	1.72%
2025-06-10	20.38	20.06	-0.26	-1.28%	20.04	20.57	45500	9218	1.09%
2025-06-09	20.19	20.32	-0.10	-0.49%	19.70	20.70	92490	18669	2.22%