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
2026-06-17	31.90	30.91	-1.44	-4.45%	30.56	32.18	99056	30761	6.58%
2026-06-16	31.30	32.35	1.02	3.26%	30.71	33.60	94208	30375	6.26%
2026-06-15	30.40	31.33	0.89	2.92%	30.40	31.60	71304	22230	4.74%
2026-06-12	31.61	30.44	-0.61	-1.96%	30.32	32.80	98148	30825	6.52%
2026-06-11	32.06	31.05	-1.41	-4.34%	30.50	32.60	100668	31672	6.69%
2026-06-10	37.70	32.46	-5.72	-14.98%	32.36	38.18	212850	73629	14.14%
2026-06-09	37.83	38.18	2.18	6.06%	37.54	39.50	177562	68210	11.79%
2026-06-08	36.45	36.00	-1.79	-4.74%	35.82	37.77	106557	39179	7.08%
2026-06-05	37.21	37.79	0.04	0.11%	36.02	39.49	150900	56995	10.02%
2026-06-04	35.35	37.75	1.08	2.95%	35.12	39.30	176081	66847	11.69%
2026-06-03	36.00	36.67	0.22	0.60%	34.48	37.18	188019	67312	12.49%
2026-06-02	39.53	36.45	0.35	0.97%	36.17	40.25	166214	62474	11.04%
2026-06-01	37.57	36.10	-1.35	-3.60%	36.10	39.30	91533	34105	6.08%
2026-05-29	39.99	37.45	-2.58	-6.45%	37.27	39.99	106264	40561	7.06%
2026-05-28	39.00	40.03	0.73	1.86%	38.45	41.36	129037	51329	8.57%
2026-05-27	41.00	39.30	-2.80	-6.65%	39.10	41.79	162131	65441	10.77%
2026-05-26	38.90	42.10	2.90	7.40%	37.67	43.50	317326	129823	21.08%
2026-05-25	39.28	39.20	0.31	0.80%	37.79	40.39	129692	50380	8.61%
2026-05-22	39.20	38.89	-0.51	-1.29%	38.20	39.52	124482	48431	8.27%
2026-05-21	37.51	39.40	2.10	5.63%	37.09	40.47	231047	90868	15.34%
2026-05-20	38.53	37.30	-1.52	-3.92%	37.14	39.02	102108	38420	6.78%
2026-05-19	38.85	38.82	-0.22	-0.56%	38.00	40.29	124160	48626	8.25%
2026-05-18	38.40	39.04	0.26	0.67%	37.41	39.60	142571	55056	9.47%
2026-05-15	35.00	38.78	3.71	10.58%	34.97	39.96	226018	87102	15.01%
2026-05-14	36.57	35.07	-1.76	-4.78%	35.06	36.60	68164	24321	4.53%
2026-05-13	35.30	36.83	1.22	3.43%	34.60	36.99	113919	41066	7.57%
2026-05-12	36.01	35.61	0.76	2.18%	35.43	36.90	105473	38011	7.00%
2026-05-11	35.46	34.85	-0.61	-1.72%	34.80	35.62	58794	20584	3.90%
2026-05-08	33.64	35.46	1.64	4.85%	33.41	35.98	110122	38595	7.31%
2026-05-07	31.82	33.82	1.94	6.09%	31.81	33.86	85621	28377	5.69%
2026-05-06	32.30	31.88	-0.17	-0.53%	31.66	32.50	46641	14897	3.10%
2026-04-30	31.06	32.05	0.90	2.89%	30.89	32.67	49186	15780	3.27%
2026-04-29	30.30	31.15	0.56	1.83%	30.30	31.52	37492	11581	2.49%
2026-04-28	32.07	30.59	-1.51	-4.70%	30.50	32.07	59128	18351	3.93%
2026-04-27	33.15	32.10	-1.83	-5.39%	31.25	33.15	81572	26059	5.42%
2026-04-24	34.51	33.93	-0.56	-1.62%	33.92	34.61	30726	10511	2.04%
2026-04-23	34.64	34.49	-0.30	-0.86%	34.35	35.36	45390	15804	3.01%
2026-04-22	35.12	34.79	-0.29	-0.83%	34.25	35.30	46528	16112	3.09%
2026-04-21	35.30	35.08	-0.33	-0.93%	34.97	35.75	37344	13180	2.48%
2026-04-20	35.71	35.41	-0.30	-0.84%	35.03	35.82	53438	18908	3.55%
2026-04-17	33.30	35.71	2.26	6.76%	33.20	35.95	88426	31003	5.87%
2026-04-16	33.27	33.45	0.35	1.06%	33.16	33.50	20877	6958	1.39%
2026-04-15	33.92	33.10	-0.71	-2.10%	33.07	34.05	24883	8344	1.65%
2026-04-14	33.59	33.81	0.50	1.50%	33.40	33.81	23305	7839	1.55%
2026-04-13	33.10	33.31	0.05	0.15%	32.93	33.70	23190	7742	1.54%
2026-04-10	33.26	33.26	0.33	1.00%	33.20	33.80	24051	8060	1.60%
2026-04-09	33.22	32.93	-0.65	-1.94%	32.87	33.39	25650	8497	1.70%
2026-04-08	32.82	33.58	1.67	5.23%	32.50	33.60	35512	11789	2.36%
2026-04-07	32.08	31.91	-0.11	-0.34%	31.70	32.26	13387	4284	0.89%
2026-04-03	32.17	32.02	-0.13	-0.40%	31.88	32.35	19467	6253	1.29%
2026-04-02	33.27	32.15	-1.27	-3.80%	31.70	33.42	37687	12198	2.50%
2026-04-01	33.40	33.42	0.48	1.46%	33.22	33.75	28214	9439	1.87%
2026-03-31	32.51	32.94	0.32	0.98%	32.51	33.38	39127	12920	2.60%
2026-03-30	32.13	32.62	0.20	0.62%	32.00	32.94	25470	8296	1.69%
2026-03-27	31.52	32.42	0.26	0.81%	31.50	32.69	21255	6889	1.41%
2026-03-26	32.56	32.16	-0.62	-1.89%	32.03	32.83	19024	6157	1.26%
2026-03-25	32.45	32.78	0.33	1.02%	32.45	33.06	25259	8274	1.68%
2026-03-24	32.38	32.45	0.67	2.11%	31.68	32.63	28880	9290	1.92%
2026-03-23	31.98	31.78	-0.67	-2.06%	31.37	32.91	42057	13497	2.79%
2026-03-20	33.30	32.45	-0.79	-2.38%	32.45	33.71	33835	11166	2.25%
2026-03-19	33.84	33.24	-1.01	-2.95%	32.99	33.90	33805	11264	2.25%
2026-03-18	34.20	34.25	0.17	0.50%	33.87	34.39	17482	5961	1.16%
2026-03-17	35.13	34.08	-0.82	-2.35%	34.06	35.34	23880	8248	1.59%
2026-03-16	34.70	34.90	0.18	0.52%	34.33	34.98	20295	7046	1.35%
2026-03-13	34.99	34.72	-0.47	-1.34%	34.61	35.36	24110	8425	1.60%
2026-03-12	36.18	35.19	-0.99	-2.74%	35.00	36.18	41122	14591	2.73%
2026-03-11	37.50	36.18	0.13	0.36%	36.14	38.15	74511	27651	4.95%
2026-03-10	34.80	36.05	1.48	4.28%	34.80	36.19	40827	14605	2.71%