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
2026-08-21	23.62	23.75	0.08	0.34%	23.30	23.95	37973	8987	2.52%
2026-08-20	23.81	23.67	0.26	1.11%	23.43	24.06	44683	10609	2.97%
2026-08-19	24.91	23.41	-2.49	-9.61%	23.39	25.25	79534	19203	5.28%
2026-08-18	25.00	25.90	0.65	2.57%	24.73	26.37	96909	24847	6.44%
2026-08-17	25.00	25.25	0.31	1.24%	24.88	25.38	62555	15725	4.15%
2026-08-14	25.55	24.94	-0.65	-2.54%	24.58	25.59	80401	20061	5.34%
2026-08-13	26.20	25.59	-1.41	-5.22%	25.55	26.65	126637	32935	8.41%
2026-08-12	25.10	27.00	1.46	5.72%	24.80	27.61	145618	38912	9.67%
2026-08-11	24.68	25.54	0.44	1.75%	24.68	26.25	118942	30459	7.90%
2026-08-10	24.63	25.10	0.70	2.87%	23.93	25.46	112774	28007	7.49%
2026-08-07	24.60	24.40	0.10	0.41%	23.62	24.78	66695	16111	4.43%
2026-08-06	24.38	24.30	-0.04	-0.16%	23.82	24.45	57611	13923	3.83%
2026-08-05	23.80	24.34	0.50	2.10%	23.68	24.52	58671	14215	3.90%
2026-08-04	23.28	23.84	0.56	2.41%	23.03	23.89	57519	13575	3.82%
2026-08-03	22.60	23.28	0.57	2.51%	22.51	23.40	64937	15050	4.31%
2026-07-31	22.29	22.71	0.91	4.17%	22.29	23.18	88803	20259	5.90%
2026-07-30	22.68	21.80	-1.19	-5.18%	21.78	22.76	101464	22664	6.74%
2026-07-29	24.29	22.99	-2.04	-8.15%	22.27	24.29	169271	38746	11.24%
2026-07-28	22.80	25.03	3.21	14.71%	22.25	26.18	206967	51079	13.75%
2026-07-27	21.60	21.82	0.54	2.54%	21.00	21.93	38810	8427	2.58%
2026-07-24	21.75	21.28	-0.72	-3.27%	21.28	22.04	32589	7029	2.16%
2026-07-23	21.77	22.00	0.14	0.64%	21.61	22.10	36965	8079	2.46%
2026-07-22	22.29	21.86	-0.70	-3.10%	21.67	22.84	44742	9876	2.97%
2026-07-21	21.99	22.56	0.61	2.78%	20.79	22.67	57073	12495	3.79%
2026-07-20	22.71	21.95	-0.74	-3.26%	21.46	23.26	51237	11386	3.40%
2026-07-17	24.28	22.69	-1.59	-6.55%	22.50	24.38	50084	11689	3.33%
2026-07-16	23.99	24.28	0.02	0.08%	23.54	24.66	30475	7394	2.02%
2026-07-15	24.40	24.26	-0.03	-0.12%	23.97	24.80	32781	7974	2.18%
2026-07-14	24.06	24.29	0.16	0.66%	23.42	24.36	42775	10242	2.84%
2026-07-13	25.50	24.13	-1.58	-6.15%	24.08	25.70	57377	14044	3.81%
2026-07-10	25.70	25.71	-0.05	-0.19%	25.60	26.76	55331	14492	3.67%
2026-07-09	25.74	25.76	0.02	0.08%	25.02	25.98	48175	12286	3.20%
2026-07-08	27.00	25.74	-1.56	-5.71%	25.73	27.30	67225	17587	4.46%
2026-07-07	28.31	27.30	-0.87	-3.09%	27.08	28.97	73414	20376	4.88%
2026-07-06	30.02	28.27	-2.02	-6.67%	27.75	30.02	130292	37381	8.65%
2026-07-03	26.99	30.29	3.18	11.73%	26.99	30.80	157423	45876	10.46%
2026-07-02	26.90	27.11	0.06	0.22%	26.77	28.28	68634	18909	4.56%
2026-07-01	27.00	27.05	0.00	0.00%	26.70	27.75	55507	15068	3.69%
2026-06-30	26.08	27.05	0.79	3.01%	25.99	27.38	60916	16395	4.05%
2026-06-29	26.60	26.26	-0.45	-1.68%	25.33	26.71	80916	20970	5.37%
2026-06-26	27.23	26.71	-0.61	-2.23%	26.71	27.95	75869	20696	5.04%
2026-06-25	28.44	27.32	-1.12	-3.94%	27.23	28.52	86451	23866	5.74%
2026-06-24	29.74	28.44	-1.34	-4.50%	28.00	29.74	96088	27488	6.38%
2026-06-23	29.00	29.78	0.37	1.26%	28.70	30.28	77272	22916	5.13%
2026-06-22	31.80	29.41	-2.56	-8.01%	28.32	32.00	144451	42803	9.59%
2026-06-18	30.61	31.97	1.06	3.43%	30.61	32.20	85906	27197	5.71%
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%