华业香料 (300886) - 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
2026-05-06	30.05	30.06	0.11	0.37%	29.81	30.50	22977	6934	5.26%
2026-04-30	29.37	29.95	0.61	2.08%	29.37	30.45	18483	5512	4.23%
2026-04-29	28.60	29.34	0.74	2.59%	28.45	29.70	19386	5696	4.44%
2026-04-28	28.55	28.60	-0.11	-0.38%	28.10	28.85	23207	6627	5.32%
2026-04-27	28.53	28.71	0.16	0.56%	27.82	28.95	32537	9265	7.45%
2026-04-24	28.95	28.55	-0.66	-2.26%	27.60	28.95	25288	7105	5.79%
2026-04-23	29.87	29.21	-0.60	-2.01%	29.17	29.87	9493	2792	2.17%
2026-04-22	29.66	29.81	-0.04	-0.13%	29.43	29.85	10259	3048	2.35%
2026-04-21	29.42	29.85	0.28	0.95%	29.28	29.99	13383	3971	3.07%
2026-04-20	29.03	29.57	0.56	1.93%	28.73	29.88	19328	5684	4.43%
2026-04-17	28.38	29.01	0.70	2.47%	28.18	29.28	17702	5099	4.06%
2026-04-16	27.45	28.31	0.88	3.21%	27.15	28.32	15411	4288	3.53%
2026-04-15	27.81	27.43	-0.38	-1.37%	27.25	27.90	14285	3930	3.27%
2026-04-14	28.49	27.81	-0.51	-1.80%	27.45	28.52	12791	3562	2.93%
2026-04-13	28.97	28.32	-0.65	-2.24%	27.81	28.97	13786	3889	3.16%
2026-04-10	28.91	28.97	0.28	0.98%	28.54	29.28	12650	3663	2.90%
2026-04-09	29.37	28.69	-0.68	-2.32%	28.41	29.37	9564	2756	2.19%
2026-04-08	28.55	29.37	1.36	4.86%	28.43	29.53	12305	3586	2.82%
2026-04-07	27.08	28.01	1.01	3.74%	26.73	28.12	13914	3859	3.19%
2026-04-03	28.25	27.00	-1.01	-3.61%	26.77	28.25	13708	3711	3.14%
2026-04-02	29.00	28.01	-0.87	-3.01%	27.67	29.06	12170	3436	2.79%
2026-04-01	29.10	28.88	0.17	0.59%	28.58	29.40	10332	2986	2.37%
2026-03-31	29.08	28.71	-0.39	-1.34%	28.56	29.46	13276	3845	3.04%
2026-03-30	28.34	29.10	0.56	1.96%	28.11	29.10	12259	3521	2.81%
2026-03-27	27.88	28.54	0.35	1.24%	27.55	28.65	15393	4349	3.53%
2026-03-26	28.00	28.19	0.04	0.14%	28.00	28.70	14512	4104	3.32%
2026-03-25	27.06	28.15	1.11	4.11%	27.06	28.20	15600	4354	3.57%
2026-03-24	25.93	27.04	1.57	6.16%	25.53	27.05	19774	5186	4.53%
2026-03-23	27.06	25.47	-2.14	-7.75%	25.07	27.16	22025	5766	5.05%
2026-03-20	29.17	27.61	-1.42	-4.89%	27.58	29.21	24470	6916	5.61%
2026-03-19	29.60	29.03	-0.80	-2.68%	28.90	29.83	15434	4511	3.54%
2026-03-18	29.16	29.83	0.77	2.65%	29.06	29.86	13083	3860	3.00%
2026-03-17	29.83	29.06	-0.72	-2.42%	29.06	30.08	14876	4405	3.41%
2026-03-16	29.71	29.78	-0.23	-0.77%	29.48	30.30	18619	5557	4.27%
2026-03-13	29.66	30.01	0.46	1.56%	29.32	30.65	18235	5488	4.18%
2026-03-12	29.87	29.55	-0.45	-1.50%	29.42	30.13	11487	3420	2.63%
2026-03-11	30.05	30.00	-0.07	-0.23%	29.60	30.80	12007	3615	2.75%
2026-03-10	29.26	30.07	1.01	3.48%	29.26	30.09	14379	4298	3.29%
2026-03-09	29.28	29.06	-0.35	-1.19%	28.69	29.40	16947	4925	3.88%
2026-03-06	28.10	29.41	1.16	4.11%	27.82	29.58	16072	4669	3.68%
2026-03-05	28.05	28.25	0.73	2.65%	27.89	28.56	14203	4014	3.25%
2026-03-04	27.30	27.52	0.00	0.00%	27.02	27.94	15411	4242	3.53%
2026-03-03	28.37	27.52	-0.86	-3.03%	27.45	28.69	19216	5405	4.40%
2026-03-02	29.51	28.38	-1.42	-4.77%	28.06	29.65	23925	6839	5.48%
2026-02-27	29.79	29.80	-0.03	-0.10%	29.53	29.86	9604	2851	2.20%
2026-02-26	30.10	29.83	-0.26	-0.86%	29.62	30.36	14507	4327	3.32%
2026-02-25	29.93	30.09	0.25	0.84%	29.66	30.54	15292	4623	3.50%
2026-02-24	29.37	29.84	0.54	1.84%	29.19	29.95	13310	3950	3.05%
2026-02-13	29.19	29.30	0.24	0.83%	28.92	29.68	18528	5449	4.25%
2026-02-12	29.52	29.06	-0.46	-1.56%	28.93	29.59	13754	4018	3.15%
2026-02-11	29.40	29.52	0.12	0.41%	29.14	29.84	13953	4122	3.20%
2026-02-10	29.54	29.40	-0.04	-0.14%	29.35	29.80	12616	3729	2.89%
2026-02-09	29.38	29.44	0.35	1.20%	29.14	29.53	14094	4139	3.23%
2026-02-06	29.16	29.09	-0.11	-0.38%	28.75	29.66	20266	5928	4.64%
2026-02-05	28.73	29.20	0.32	1.11%	28.73	29.97	28052	8270	6.43%
2026-02-04	28.83	28.88	0.05	0.17%	28.58	29.42	14992	4339	3.43%
2026-02-03	28.22	28.83	0.68	2.42%	28.10	28.85	17212	4920	3.94%
2026-02-02	28.53	28.15	-0.36	-1.26%	28.09	28.71	19457	5537	4.46%
2026-01-30	27.77	28.51	0.73	2.63%	27.60	28.55	18808	5297	4.31%
2026-01-29	27.88	27.78	-0.09	-0.32%	27.51	28.29	11363	3170	2.60%
2026-01-28	28.43	27.87	-0.58	-2.04%	27.72	28.56	11543	3238	2.64%
2026-01-27	28.23	28.45	0.08	0.28%	27.41	28.48	17540	4908	4.02%