华辰装备 (300809) - 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
2025-04-03	50.08	45.16	-5.99	-11.71%	44.80	51.86	273267	130610	19.37%
2025-04-02	51.94	51.15	-1.84	-3.47%	50.11	55.39	273821	144392	19.40%
2025-04-01	55.51	52.99	-2.46	-4.44%	51.45	56.00	276100	146887	19.57%
2025-03-31	50.20	55.45	3.27	6.27%	48.12	57.57	300794	155936	21.32%
2025-03-28	49.01	52.18	2.69	5.44%	48.38	54.93	323718	164240	22.94%
2025-03-27	50.19	49.49	0.77	1.58%	47.19	53.00	347268	173741	24.61%
2025-03-26	41.00	48.72	8.12	20.00%	40.00	48.72	285911	129919	20.26%
2025-03-25	41.40	40.60	-0.72	-1.74%	40.48	43.60	109121	45521	7.73%
2025-03-24	42.82	41.32	-1.93	-4.46%	39.97	43.55	140237	58599	9.94%
2025-03-21	43.00	43.25	-0.19	-0.44%	41.98	44.43	142847	61474	18.91%
2025-03-20	42.65	43.44	2.69	6.60%	39.83	44.38	223596	94281	29.60%
2025-03-19	40.29	40.75	0.63	1.57%	39.24	41.02	132853	53418	17.59%
2025-03-18	36.50	40.12	4.60	12.95%	36.00	41.85	237641	92767	31.46%
2025-03-17	35.55	35.52	0.07	0.20%	35.11	35.98	43996	15642	5.82%
2025-03-14	34.94	35.45	0.60	1.72%	34.60	35.68	50415	17729	6.67%
2025-03-13	37.81	34.85	-2.98	-7.88%	34.65	37.92	102850	36646	13.62%
2025-03-12	36.75	37.83	1.83	5.08%	36.75	39.76	133678	51318	17.70%
2025-03-11	35.01	36.00	-0.26	-0.72%	35.00	36.58	67489	24146	8.93%
2025-03-10	36.90	36.26	-0.61	-1.65%	35.95	37.91	81049	29870	10.73%
2025-03-07	36.23	36.87	0.28	0.77%	36.18	37.80	65003	24095	8.61%
2025-03-06	36.50	36.59	0.20	0.55%	36.31	37.40	46344	17011	6.14%
2025-03-05	36.20	36.39	0.01	0.03%	35.80	37.29	48871	17836	6.47%
2025-03-04	34.88	36.38	1.28	3.65%	34.80	36.66	51742	18687	6.85%
2025-03-03	35.50	35.10	-0.37	-1.04%	34.75	35.90	43173	15256	5.72%
2025-02-28	38.36	35.47	-2.85	-7.44%	35.21	38.68	72354	26384	9.58%
2025-02-27	39.50	38.32	-1.09	-2.77%	37.14	39.79	100305	38427	13.28%
2025-02-26	39.90	39.41	-0.44	-1.10%	39.41	42.12	113342	46185	15.01%
2025-02-25	38.20	39.85	0.38	0.96%	38.18	40.28	97008	38140	12.84%
2025-02-24	39.06	39.47	-0.23	-0.58%	37.86	40.95	89314	35168	11.82%
2025-02-21	38.80	39.70	-0.20	-0.50%	38.80	40.44	114413	45288	15.15%
2025-02-20	36.86	39.90	2.63	7.06%	36.38	40.23	152807	59025	20.23%
2025-02-19	34.48	37.27	2.69	7.78%	34.18	37.28	145573	53076	19.27%
2025-02-18	32.66	34.58	1.92	5.88%	32.50	35.85	126110	43793	16.70%
2025-02-17	31.60	32.66	1.10	3.49%	31.49	32.69	50948	16363	6.75%
2025-02-14	32.65	31.56	-1.18	-3.60%	31.23	32.89	67707	21575	8.96%
2025-02-13	34.60	32.74	-2.02	-5.81%	32.70	35.17	70807	23828	9.37%
2025-02-12	34.20	34.76	0.09	0.26%	33.79	34.90	48093	16537	6.37%
2025-02-11	34.22	34.67	0.66	1.94%	33.62	35.18	82243	28277	10.89%
2025-02-10	34.51	34.01	-0.25	-0.73%	33.49	34.54	61580	20852	8.15%
2025-02-07	34.88	34.26	-0.62	-1.78%	33.78	36.10	95785	33444	12.68%
2025-02-06	32.89	34.88	1.90	5.76%	32.80	34.89	82614	28276	10.94%
2025-02-05	32.60	32.98	0.83	2.58%	31.49	33.33	62526	20381	8.28%
2025-01-27	33.50	32.15	-1.82	-5.36%	32.10	33.97	66654	21937	8.82%
2025-01-24	33.96	33.97	-0.18	-0.53%	33.20	34.33	77623	26301	10.28%
2025-01-23	35.12	34.15	-0.97	-2.76%	34.02	35.35	96103	33303	12.72%
2025-01-22	33.89	35.12	1.48	4.40%	33.41	35.58	134634	46723	17.82%
2025-01-21	32.99	33.64	1.01	3.10%	32.56	33.89	96749	32183	12.81%
2025-01-20	31.52	32.63	1.62	5.22%	31.05	33.30	92607	30200	12.26%
2025-01-17	31.29	31.01	-0.38	-1.21%	30.54	32.11	58932	18345	7.80%
2025-01-16	32.57	31.39	-1.07	-3.30%	31.00	33.11	77035	24541	10.20%
2025-01-15	32.57	32.46	-0.18	-0.55%	31.86	32.81	61728	19923	8.17%
2025-01-14	31.35	32.64	1.05	3.32%	31.09	33.13	112677	36483	14.92%
2025-01-13	29.83	31.59	0.98	3.20%	29.20	32.30	105787	32878	14.01%
2025-01-10	30.20	30.61	0.27	0.89%	29.45	32.47	116715	36116	15.45%
2025-01-09	27.27	30.34	2.66	9.61%	27.27	31.03	116429	34154	15.41%
2025-01-08	27.37	27.68	0.09	0.33%	26.20	28.15	55330	15104	7.33%
2025-01-07	27.38	27.59	0.29	1.06%	26.68	28.00	63389	17259	8.39%
2025-01-06	27.53	27.30	-0.23	-0.84%	26.51	28.38	64348	17787	8.52%
2025-01-03	31.19	27.53	-3.21	-10.44%	27.38	31.19	84569	24321	11.20%
2025-01-02	32.22	30.74	-0.94	-2.97%	30.23	32.30	56967	17821	4.07%
2024-12-31	32.88	31.68	-1.02	-3.12%	31.49	33.22	62038	19887	4.44%
2024-12-30	33.33	32.70	-1.05	-3.11%	32.38	34.13	62156	20649	4.44%
2024-12-27	34.35	33.75	-0.45	-1.32%	33.60	35.50	69592	24021	4.98%
2024-12-26	33.68	34.20	0.47	1.39%	33.03	34.73	72592	24839	5.19%