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
2026-08-14	13.91	16.82	2.80	19.97%	13.80	16.82	129556	20153	10.33%
2026-08-13	13.95	14.02	0.04	0.29%	13.86	14.33	36570	5155	2.92%
2026-08-12	14.05	13.98	-0.04	-0.29%	13.90	14.20	28235	3969	2.25%
2026-08-11	14.19	14.02	-0.22	-1.54%	13.83	14.30	34752	4889	2.77%
2026-08-10	13.88	14.24	0.27	1.93%	13.81	14.35	42720	6058	3.41%
2026-08-07	13.90	13.97	-0.01	-0.07%	13.43	14.00	38590	5307	3.08%
2026-08-06	13.80	13.98	0.15	1.08%	13.69	14.07	50519	7005	4.03%
2026-08-05	13.58	13.83	0.15	1.10%	13.43	14.04	55073	7575	4.39%
2026-08-04	13.20	13.68	0.64	4.91%	13.06	13.68	56062	7561	4.47%
2026-08-03	13.56	13.04	-0.46	-3.41%	12.80	13.63	68577	8948	5.47%
2026-07-31	13.31	13.50	0.20	1.50%	13.30	13.94	55625	7593	4.44%
2026-07-30	13.35	13.30	-0.26	-1.92%	13.19	13.72	66842	8976	5.33%
2026-07-29	13.65	13.56	-0.08	-0.59%	13.27	13.85	72273	9748	5.77%
2026-07-28	15.12	13.64	-1.42	-9.43%	13.52	15.30	99141	14055	7.91%
2026-07-27	14.88	15.06	0.27	1.83%	14.15	15.30	103813	15565	8.28%
2026-07-24	14.43	14.79	0.63	4.45%	13.66	14.85	117398	16853	9.36%
2026-07-23	11.89	14.16	2.12	17.61%	11.71	14.16	110262	14644	8.80%
2026-07-22	12.36	12.04	-0.41	-3.29%	11.97	12.78	62024	7644	4.95%
2026-07-21	12.78	12.45	-0.08	-0.64%	11.43	13.21	114692	14066	9.15%
2026-07-20	13.97	12.53	-1.58	-11.20%	12.27	14.36	114882	15228	9.16%
2026-07-17	15.06	14.11	-1.32	-8.55%	14.11	15.67	102564	15323	8.18%
2026-07-16	15.80	15.43	0.43	2.87%	14.90	15.95	125580	19396	10.02%
2026-07-15	14.78	15.00	0.44	3.02%	14.72	15.98	121079	18236	9.66%
2026-07-14	13.50	14.56	0.76	5.51%	13.20	14.58	122424	17095	9.77%
2026-07-13	12.57	13.80	1.19	9.44%	12.41	14.55	137359	19022	10.96%
2026-07-10	13.06	12.61	-0.58	-4.40%	12.50	13.13	62498	8009	4.99%
2026-07-09	13.01	13.19	0.02	0.15%	12.63	13.21	52653	6788	4.20%
2026-07-08	13.39	13.17	-0.22	-1.64%	12.90	14.01	70865	9363	5.65%
2026-07-07	13.49	13.39	-0.25	-1.83%	13.16	14.09	97129	13309	7.75%
2026-07-06	12.35	13.64	1.18	9.47%	12.34	13.79	126167	16911	10.06%
2026-07-03	11.59	12.46	1.10	9.68%	11.41	12.76	96991	11826	7.74%
2026-07-02	11.99	11.36	-0.43	-3.65%	11.32	12.18	61663	7266	4.92%
2026-07-01	10.44	11.79	1.25	11.86%	10.41	11.88	98212	11174	7.83%
2026-06-30	10.62	10.54	-0.18	-1.68%	10.30	10.85	57065	6023	4.55%
2026-06-29	11.00	10.72	0.12	1.13%	10.16	11.39	69709	7484	5.56%
2026-06-26	10.55	10.60	0.10	0.95%	10.20	11.42	76445	8182	6.10%
2026-06-25	11.04	10.50	-0.47	-4.28%	10.34	11.06	51537	5454	4.11%
2026-06-24	11.74	10.97	-0.81	-6.88%	10.89	11.87	66041	7508	5.27%
2026-06-23	11.30	11.78	0.49	4.34%	11.11	12.15	71398	8389	5.70%
2026-06-22	10.56	11.29	0.67	6.31%	10.42	11.49	79914	8731	6.37%
2026-06-18	10.60	10.62	0.02	0.19%	10.26	10.75	36168	3821	2.89%
2026-06-17	11.05	10.60	-0.30	-2.75%	10.52	11.05	34840	3719	2.78%
2026-06-16	10.83	10.90	0.02	0.18%	10.56	11.17	33383	3609	2.66%
2026-06-15	11.19	10.88	-0.20	-1.81%	10.71	11.50	33035	3648	2.64%
2026-06-12	11.29	11.08	-0.06	-0.54%	10.92	11.33	30539	3403	2.44%
2026-06-11	11.25	11.14	-0.21	-1.85%	10.81	11.37	31134	3442	2.48%
2026-06-10	11.47	11.35	-0.15	-1.30%	10.98	11.62	29240	3286	2.33%
2026-06-09	11.45	11.50	0.05	0.44%	11.22	11.65	40400	4607	3.22%
2026-06-08	11.83	11.45	-0.46	-3.86%	11.08	11.95	39442	4556	3.15%
2026-06-05	11.59	11.91	0.30	2.58%	11.30	12.15	35352	4141	2.82%
2026-06-04	11.86	11.61	-0.32	-2.68%	11.51	12.04	35319	4134	2.82%
2026-06-03	12.02	11.93	-0.10	-0.83%	11.71	12.13	36084	4306	2.88%
2026-06-02	12.54	12.03	-0.36	-2.91%	11.93	12.77	37748	4587	3.01%
2026-06-01	12.02	12.39	0.32	2.65%	11.86	12.59	38925	4809	3.11%
2026-05-29	12.64	12.07	-0.55	-4.36%	11.92	12.79	42986	5274	3.43%
2026-05-28	12.67	12.62	-0.08	-0.63%	12.25	12.88	36310	4576	2.90%
2026-05-27	13.15	12.70	-0.39	-2.98%	12.43	13.22	42032	5328	3.35%
2026-05-26	13.27	13.09	-0.17	-1.28%	12.96	13.35	41998	5519	3.35%
2026-05-25	13.63	13.26	-0.36	-2.64%	12.93	13.85	43311	5748	3.45%
2026-05-22	13.25	13.62	0.50	3.81%	13.01	13.75	40263	5404	3.21%
2026-05-21	13.67	13.12	-0.54	-3.95%	13.02	13.95	49054	6649	3.91%
2026-05-20	13.97	13.66	-0.30	-2.15%	13.50	13.97	36628	4996	2.92%
2026-05-19	14.00	13.96	-0.07	-0.50%	13.72	14.19	31909	4446	2.55%
2026-05-18	13.95	14.03	0.16	1.15%	13.72	14.03	35680	4963	2.85%
2026-05-15	14.21	13.87	-0.34	-2.39%	13.73	14.30	43276	6048	3.45%
2026-05-14	14.14	14.21	0.08	0.57%	14.04	14.42	37053	5278	2.96%
2026-05-13	14.22	14.13	-0.01	-0.07%	13.94	14.37	36442	5163	2.91%
2026-05-12	14.43	14.14	-0.29	-2.01%	14.06	14.59	39088	5590	3.12%
2026-05-11	14.72	14.43	-0.15	-1.03%	14.11	14.73	49720	7115	3.97%