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
2025-09-16	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%
2025-07-24	10.81	10.96	0.16	1.48%	10.77	11.05	38922	4267	3.07%
2025-07-23	10.90	10.80	-0.06	-0.55%	10.74	10.92	29519	3191	2.33%
2025-07-22	11.00	10.86	-0.13	-1.18%	10.77	11.04	36016	3917	2.84%
2025-07-21	10.84	10.99	0.18	1.67%	10.79	11.08	34857	3817	2.75%
2025-07-18	10.70	10.81	0.11	1.03%	10.65	10.81	25015	2683	1.97%
2025-07-17	10.72	10.70	-0.03	-0.28%	10.66	10.86	21232	2277	1.68%
2025-07-16	10.71	10.73	0.13	1.23%	10.60	10.80	27335	2928	2.16%
2025-07-15	10.84	10.60	-0.30	-2.75%	10.48	10.89	38286	4075	3.02%
2025-07-14	10.65	10.90	0.25	2.35%	10.65	10.90	40807	4406	3.22%
2025-07-11	10.77	10.65	-0.07	-0.65%	10.46	10.77	29540	3143	2.33%
2025-07-10	10.74	10.72	-0.03	-0.28%	10.59	10.80	27227	2915	2.15%
2025-07-09	10.79	10.75	-0.05	-0.46%	10.70	10.94	27512	2968	2.17%
2025-07-08	10.77	10.80	0.05	0.47%	10.64	10.83	30214	3245	2.38%
2025-07-07	10.51	10.75	0.22	2.09%	10.51	10.76	31892	3401	2.52%
2025-07-04	10.66	10.53	-0.16	-1.50%	10.51	10.72	28273	3002	2.23%
2025-07-03	10.65	10.69	0.06	0.56%	10.51	10.73	30216	3209	2.38%
2025-07-02	10.60	10.63	0.00	0.00%	10.53	10.69	32343	3426	2.55%
2025-07-01	10.57	10.63	0.07	0.66%	10.47	10.74	37478	3976	2.96%
2025-06-30	10.45	10.56	0.09	0.86%	10.41	10.61	34165	3595	2.70%
2025-06-27	10.34	10.47	0.13	1.26%	10.34	10.50	36343	3787	2.87%
2025-06-26	10.49	10.34	0.04	0.39%	10.22	10.49	33593	3462	2.65%
2025-06-25	10.45	10.30	-0.02	-0.19%	10.22	10.50	36978	3820	2.92%
2025-06-24	9.95	10.32	0.48	4.88%	9.91	10.38	49831	5096	3.93%
2025-06-23	9.56	9.84	0.23	2.39%	9.52	9.92	32337	3157	2.55%
2025-06-20	9.71	9.61	-0.11	-1.13%	9.51	9.80	34372	3315	2.71%
2025-06-19	10.01	9.72	-0.24	-2.41%	9.61	10.05	53821	5270	4.25%
2025-06-18	10.08	9.96	-0.14	-1.39%	9.87	10.12	23306	2325	1.84%
2025-06-17	10.19	10.10	-0.07	-0.69%	10.02	10.23	23392	2363	1.85%
2025-06-16	10.09	10.17	0.10	0.99%	9.99	10.28	36678	3718	2.89%
2025-06-13	10.25	10.07	-0.18	-1.76%	9.99	10.30	41173	4159	3.25%
2025-06-12	10.21	10.25	0.04	0.39%	10.14	10.34	28238	2888	2.23%
2025-06-11	10.28	10.21	-0.04	-0.39%	10.18	10.37	26262	2700	2.07%
2025-06-10	10.34	10.25	-0.10	-0.97%	10.03	10.50	28888	2966	2.28%
2025-06-09	10.37	10.35	0.12	1.17%	10.20	10.43	30382	3132	2.40%