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
2025-12-16	10.71	10.42	-0.29	-2.71%	10.38	10.79	29793	3132	2.35%
2025-12-15	10.57	10.71	0.10	0.94%	10.45	10.87	38109	4074	3.01%
2025-12-12	10.91	10.61	-0.34	-3.11%	10.56	11.06	48747	5264	3.85%
2025-12-11	11.25	10.95	-0.21	-1.88%	10.94	11.40	58654	6516	4.63%
2025-12-10	11.36	11.16	-0.24	-2.11%	11.08	11.41	30207	3393	2.38%
2025-12-09	11.52	11.40	-0.12	-1.04%	11.37	11.60	19899	2280	1.57%
2025-12-08	11.34	11.52	0.22	1.95%	11.33	11.57	31975	3673	2.52%
2025-12-05	11.20	11.30	0.16	1.44%	10.96	11.39	27671	3094	2.18%
2025-12-04	11.43	11.14	-0.36	-3.13%	11.11	11.54	25990	2922	2.05%
2025-12-03	11.71	11.50	-0.19	-1.63%	11.41	11.76	33459	3862	2.64%
2025-12-02	11.76	11.69	-0.01	-0.09%	11.52	11.80	29307	3418	2.31%
2025-12-01	11.65	11.70	0.12	1.04%	11.65	12.22	44876	5338	3.54%
2025-11-28	11.36	11.58	0.25	2.21%	11.25	11.59	25072	2870	1.98%
2025-11-27	11.26	11.33	0.07	0.62%	11.22	11.44	28595	3239	2.26%
2025-11-26	11.54	11.26	-0.28	-2.43%	11.23	11.68	29928	3421	2.36%
2025-11-25	11.43	11.54	0.22	1.94%	11.37	11.66	32388	3740	2.56%
2025-11-24	11.11	11.32	0.31	2.82%	11.06	11.37	40631	4558	3.21%
2025-11-21	11.68	11.01	-0.78	-6.62%	10.89	11.89	53947	6061	4.26%
2025-11-20	12.08	11.79	-0.11	-0.92%	11.65	12.08	34347	4063	2.71%
2025-11-19	12.25	11.90	-0.27	-2.22%	11.75	12.33	35171	4206	2.77%
2025-11-18	12.36	12.17	-0.17	-1.38%	12.02	12.36	30560	3710	2.41%
2025-11-17	12.39	12.34	0.06	0.49%	12.19	12.43	26905	3310	2.12%
2025-11-14	12.20	12.28	0.10	0.82%	12.05	12.38	28628	3521	2.26%
2025-11-13	12.08	12.18	0.16	1.33%	11.95	12.20	28323	3427	2.23%
2025-11-12	12.08	12.02	-0.07	-0.58%	11.92	12.17	29262	3522	2.31%
2025-11-11	11.99	12.09	0.16	1.34%	11.95	12.13	24155	2913	1.91%
2025-11-10	12.02	11.93	0.02	0.17%	11.93	12.21	43227	5213	3.41%
2025-11-07	11.85	11.91	0.05	0.42%	11.74	11.98	34880	4140	2.75%
2025-11-06	11.81	11.86	0.06	0.51%	11.71	12.00	42532	5042	3.36%
2025-11-05	11.45	11.80	0.36	3.15%	11.37	11.89	61948	7235	4.89%
2025-11-04	11.35	11.44	0.06	0.53%	11.29	11.50	33156	3783	2.62%
2025-11-03	11.30	11.38	0.21	1.88%	11.13	11.39	36272	4098	2.86%
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%