华骐环保 (300929) - 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
2026-05-08	14.18	14.58	0.40	2.82%	14.12	14.85	48577	7067	3.88%
2026-05-07	14.14	14.18	-0.07	-0.49%	14.05	14.39	45703	6504	3.65%
2026-05-06	14.29	14.25	0.06	0.42%	13.98	14.45	60871	8632	4.86%
2026-04-30	14.00	14.19	0.19	1.36%	13.80	14.20	54447	7671	4.34%
2026-04-29	13.33	14.00	0.67	5.03%	13.20	14.28	85506	11885	6.82%
2026-04-28	13.11	13.33	0.20	1.52%	13.10	13.60	44356	5900	3.54%
2026-04-27	12.72	13.13	0.42	3.30%	12.49	13.16	42579	5481	3.40%
2026-04-24	12.49	12.71	0.15	1.19%	12.26	12.82	39254	4935	3.10%
2026-04-23	12.59	12.56	-0.01	-0.08%	12.36	12.70	27316	3417	2.16%
2026-04-22	12.52	12.57	-0.04	-0.32%	12.34	12.67	19338	2426	1.53%
2026-04-21	12.60	12.61	0.02	0.16%	12.45	12.69	25439	3198	2.01%
2026-04-20	12.51	12.59	0.14	1.12%	12.31	12.63	27739	3461	2.19%
2026-04-17	12.79	12.45	-0.36	-2.81%	12.37	12.80	38316	4789	3.02%
2026-04-16	12.50	12.81	0.30	2.40%	12.31	12.91	31120	3943	2.46%
2026-04-15	12.62	12.51	-0.08	-0.64%	12.42	12.71	26910	3386	2.12%
2026-04-14	12.88	12.59	-0.22	-1.72%	12.27	12.93	40782	5094	3.22%
2026-04-13	12.88	12.81	-0.07	-0.54%	12.59	13.04	26705	3398	2.11%
2026-04-10	12.90	12.88	0.04	0.31%	12.75	13.04	29311	3774	2.31%
2026-04-09	13.12	12.84	-0.35	-2.65%	12.73	13.16	38161	4919	3.01%
2026-04-08	12.55	13.19	0.91	7.41%	12.53	13.39	64643	8493	5.10%
2026-04-07	11.84	12.28	0.55	4.69%	11.65	12.50	51013	6213	4.02%
2026-04-03	12.55	11.73	-0.71	-5.71%	11.57	12.55	52331	6226	4.13%
2026-04-02	12.97	12.44	-0.50	-3.86%	12.30	13.06	53497	6757	4.22%
2026-04-01	13.29	12.94	-0.09	-0.69%	12.73	13.37	47927	6232	3.78%
2026-03-31	13.55	13.03	-0.49	-3.62%	12.97	13.71	64647	8595	5.10%
2026-03-30	13.01	13.52	0.31	2.35%	12.99	13.92	98628	13267	7.78%
2026-03-27	12.67	13.21	0.51	4.02%	12.52	13.25	71195	9242	5.62%
2026-03-26	12.54	12.70	0.16	1.28%	12.28	12.74	55753	6987	4.40%
2026-03-25	12.00	12.54	0.50	4.15%	12.00	12.68	56168	6974	4.43%
2026-03-24	11.45	12.04	0.96	8.66%	11.25	12.07	60491	7048	4.77%
2026-03-23	11.64	11.08	-0.75	-6.34%	10.97	11.83	63501	7279	5.01%
2026-03-20	12.48	11.83	-0.55	-4.44%	11.78	12.68	57195	6915	4.51%
2026-03-19	12.67	12.38	-0.35	-2.75%	12.31	12.74	32728	4094	2.58%
2026-03-18	12.40	12.73	0.33	2.66%	12.26	12.75	32000	3997	2.52%
2026-03-17	12.68	12.40	-0.30	-2.36%	12.38	12.76	33326	4195	2.63%
2026-03-16	12.56	12.70	0.08	0.63%	12.52	12.87	34645	4400	2.73%
2026-03-13	12.69	12.62	-0.07	-0.55%	12.58	12.94	31304	3992	2.47%
2026-03-12	12.80	12.69	-0.12	-0.94%	12.62	12.98	31654	4055	2.50%
2026-03-11	12.93	12.81	-0.11	-0.85%	12.63	13.05	37309	4788	2.94%
2026-03-10	12.49	12.92	0.52	4.19%	12.49	12.93	40876	5227	3.23%
2026-03-09	12.34	12.40	-0.08	-0.64%	12.01	12.49	48916	6026	3.86%
2026-03-06	11.90	12.48	0.52	4.35%	11.85	12.53	36886	4542	2.91%
2026-03-05	11.96	11.96	0.23	1.96%	11.82	12.24	28886	3478	2.28%
2026-03-04	11.80	11.73	-0.16	-1.35%	11.62	11.95	33635	3962	2.65%
2026-03-03	12.16	11.89	-0.26	-2.14%	11.85	12.31	44388	5369	3.50%
2026-03-02	12.58	12.15	-0.49	-3.88%	11.92	12.59	40738	4980	3.21%
2026-02-27	12.65	12.64	-0.01	-0.08%	12.44	12.74	26456	3328	2.09%
2026-02-26	12.73	12.65	0.00	0.00%	12.47	12.79	33859	4273	2.67%
2026-02-25	12.72	12.65	-0.05	-0.39%	12.62	12.80	23514	2986	1.86%
2026-02-24	12.44	12.70	0.37	3.00%	12.40	12.74	30868	3898	2.44%
2026-02-13	12.30	12.33	0.03	0.24%	12.20	12.46	25603	3161	2.02%
2026-02-12	12.48	12.30	-0.17	-1.36%	12.22	12.50	33757	4165	2.66%
2026-02-11	12.50	12.47	-0.03	-0.24%	12.40	12.57	24072	3002	1.90%
2026-02-10	12.50	12.50	0.06	0.48%	12.32	12.60	24823	3101	1.96%
2026-02-09	12.45	12.44	0.15	1.22%	12.40	12.73	29702	3715	2.34%
2026-02-06	12.18	12.29	0.19	1.57%	12.02	12.44	26316	3228	2.08%
2026-02-05	12.11	12.10	0.00	0.00%	12.04	12.28	27393	3334	2.16%
2026-02-04	12.05	12.10	0.13	1.09%	11.97	12.27	44681	5431	3.53%
2026-02-03	11.88	11.97	0.21	1.79%	11.80	12.08	33308	3981	2.63%
2026-02-02	11.89	11.76	-0.18	-1.51%	11.72	12.15	54601	6524	4.31%
2026-01-30	11.60	11.94	0.35	3.02%	11.48	11.99	37845	4450	2.99%
2026-01-29	11.59	11.59	0.00	0.00%	11.42	11.86	33228	3870	2.62%