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
2025-10-31	11.04	11.17	0.16	1.45%	10.95	11.27	31651	3535	2.50%
2025-10-30	11.17	11.01	-0.13	-1.17%	11.00	11.19	28837	3195	2.28%
2025-10-29	11.35	11.14	-0.21	-1.85%	11.01	11.35	38237	4257	3.02%
2025-10-28	11.24	11.35	0.13	1.16%	11.16	11.47	38404	4361	3.03%
2025-10-27	11.36	11.22	-0.11	-0.97%	11.02	11.40	49899	5588	3.94%
2025-10-24	11.25	11.33	0.08	0.71%	11.16	11.48	50766	5751	4.01%
2025-10-23	11.41	11.25	-0.27	-2.34%	11.08	11.47	52148	5831	4.11%
2025-10-22	11.44	11.52	0.08	0.70%	11.35	11.54	35511	4072	2.80%
2025-10-21	11.09	11.44	0.36	3.25%	11.04	11.48	38637	4366	3.05%
2025-10-20	10.96	11.08	0.22	2.03%	10.96	11.14	31864	3515	2.51%
2025-10-17	10.94	10.86	-0.10	-0.91%	10.78	11.06	30034	3275	2.37%
2025-10-16	11.06	10.96	-0.11	-0.99%	10.82	11.07	27458	3003	2.17%
2025-10-15	11.01	11.07	0.06	0.54%	10.92	11.15	30667	3383	2.42%
2025-10-14	11.18	11.01	-0.05	-0.45%	10.92	11.26	35648	3940	2.81%
2025-10-13	10.76	11.06	0.09	0.82%	10.39	11.11	46581	5074	3.68%
2025-10-10	10.68	10.97	0.23	2.14%	10.62	11.10	39559	4335	3.12%
2025-10-09	10.93	10.74	-0.18	-1.65%	10.68	11.06	43327	4706	3.42%
2025-09-30	10.84	10.92	0.11	1.02%	10.71	10.99	27864	3038	2.20%
2025-09-29	10.56	10.81	0.28	2.66%	10.38	10.88	38126	4087	3.01%
2025-09-26	10.45	10.53	0.08	0.77%	10.32	10.68	30336	3197	2.39%
2025-09-25	10.64	10.45	-0.19	-1.79%	10.44	10.80	34929	3711	2.76%
2025-09-24	10.33	10.64	0.27	2.60%	10.30	10.68	38396	4043	3.03%
2025-09-23	10.41	10.37	-0.15	-1.43%	9.81	10.47	53537	5449	4.22%
2025-09-22	10.55	10.52	-0.05	-0.47%	10.38	10.62	30934	3244	2.44%
2025-09-19	10.75	10.57	-0.15	-1.40%	10.37	10.83	39548	4178	3.12%
2025-09-18	11.09	10.72	-0.37	-3.34%	10.56	11.10	36399	3948	2.87%
2025-09-17	11.21	11.09	-0.12	-1.07%	11.03	11.26	27164	3025	2.14%
2025-09-16	11.03	11.21	0.20	1.82%	10.95	11.26	31181	3473	2.46%
2025-09-15	11.06	11.01	-0.04	-0.36%	10.89	11.09	26566	2916	2.10%
2025-09-12	11.19	11.05	-0.13	-1.16%	10.99	11.26	29452	3269	2.32%
2025-09-11	11.06	11.18	0.16	1.45%	10.87	11.22	34878	3860	2.75%
2025-09-10	11.03	11.02	0.01	0.09%	10.91	11.12	25494	2810	2.01%
2025-09-09	11.09	11.01	-0.08	-0.72%	10.85	11.17	32450	3581	2.56%
2025-09-08	10.84	11.09	0.32	2.97%	10.79	11.09	38674	4233	3.05%
2025-09-05	10.68	10.77	0.14	1.32%	10.47	10.80	38133	4077	3.01%
2025-09-04	10.45	10.63	0.15	1.43%	10.45	10.83	50030	5344	3.95%
2025-09-03	10.80	10.48	-0.33	-3.05%	10.41	10.84	39015	4135	3.08%
2025-09-02	10.89	10.81	-0.06	-0.55%	10.46	10.90	49787	5303	3.93%
2025-09-01	10.63	10.87	0.26	2.45%	10.60	11.11	69941	7588	5.52%
2025-08-29	10.85	10.61	-0.18	-1.67%	10.55	11.03	56639	6061	4.47%
2025-08-28	10.96	10.79	-0.16	-1.46%	10.32	11.30	83850	9039	6.62%
2025-08-27	11.61	10.95	-0.66	-5.68%	10.91	11.67	62682	7042	4.95%
2025-08-26	11.46	11.61	0.10	0.87%	11.36	11.70	33694	3903	2.66%
2025-08-25	11.73	11.51	-0.12	-1.03%	11.45	11.76	51842	5998	4.09%
2025-08-22	11.94	11.63	-0.24	-2.02%	11.52	11.96	51759	6040	4.08%
2025-08-21	11.83	11.87	0.04	0.34%	11.80	12.02	33429	3982	2.64%
2025-08-20	11.80	11.83	0.08	0.68%	11.60	11.85	29156	3414	2.30%
2025-08-19	11.44	11.75	0.27	2.35%	11.33	11.89	47100	5483	3.72%
2025-08-18	11.51	11.48	-0.02	-0.17%	11.42	11.65	36131	4168	2.85%
2025-08-15	11.49	11.50	0.01	0.09%	11.41	11.66	39309	4541	3.10%
2025-08-14	11.90	11.49	-0.32	-2.71%	11.47	11.92	42560	4961	3.36%
2025-08-13	12.10	11.81	-0.27	-2.24%	11.78	12.14	35950	4277	2.84%
2025-08-12	12.09	12.08	0.01	0.08%	11.94	12.19	35613	4285	2.81%
2025-08-11	11.94	12.07	0.24	2.03%	11.85	12.13	39037	4684	3.08%
2025-08-08	11.67	11.83	0.13	1.11%	11.57	11.88	33777	3965	2.66%
2025-08-07	11.80	11.70	-0.10	-0.85%	11.67	11.91	36366	4279	2.87%
2025-08-06	11.67	11.80	0.13	1.11%	11.55	11.84	35302	4127	2.79%
2025-08-05	11.58	11.67	0.17	1.48%	11.45	11.73	39321	4565	3.10%
2025-08-04	11.30	11.50	0.19	1.68%	11.18	11.53	47507	5424	3.75%
2025-08-01	11.03	11.31	0.28	2.54%	11.03	11.34	40534	4550	3.20%
2025-07-31	11.15	11.03	-0.17	-1.52%	10.98	11.26	30860	3426	2.43%
2025-07-30	11.11	11.20	0.08	0.72%	11.02	11.26	30649	3413	2.42%
2025-07-29	11.27	11.12	-0.17	-1.51%	11.05	11.41	34210	3826	2.70%
2025-07-28	11.23	11.29	0.03	0.27%	11.14	11.47	52613	5950	4.15%
2025-07-25	10.98	11.26	0.30	2.74%	10.97	11.28	40491	4501	3.19%