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
2026-06-24	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%
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%