哈焊华通 (301137) - 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
2026-08-20	31.98	31.53	-0.31	-0.97%	31.33	32.38	24963	7932	1.37%
2026-08-19	33.50	31.84	-2.39	-6.98%	31.80	33.73	50479	16424	2.78%
2026-08-18	35.04	34.23	-0.74	-2.12%	34.13	35.26	42032	14529	2.31%
2026-08-17	34.56	34.97	0.52	1.51%	33.93	34.97	39061	13523	2.15%
2026-08-14	34.28	34.45	0.20	0.58%	33.72	34.57	42296	14430	2.33%
2026-08-13	35.86	34.25	-1.79	-4.97%	34.25	35.93	83137	29278	4.57%
2026-08-12	35.97	36.04	-0.10	-0.28%	35.65	36.45	59028	21324	3.25%
2026-08-11	35.89	36.14	-0.35	-0.96%	35.40	36.47	60077	21609	3.30%
2026-08-10	35.62	36.49	0.77	2.16%	35.23	36.60	86701	31298	4.77%
2026-08-07	36.00	35.72	-0.81	-2.22%	34.78	36.50	101648	35990	5.59%
2026-08-06	37.02	36.53	-1.83	-4.77%	36.53	37.79	113581	42127	6.25%
2026-08-05	37.36	38.36	-0.49	-1.26%	36.71	40.59	186502	70518	10.26%
2026-08-04	35.81	38.85	1.58	4.24%	35.01	39.00	194472	71048	10.70%
2026-08-03	33.50	37.27	5.82	18.51%	32.77	37.74	171994	61841	9.46%
2026-07-31	31.29	31.45	0.42	1.35%	31.07	31.94	34775	10977	1.91%
2026-07-30	31.22	31.03	-0.62	-1.96%	31.03	32.36	43646	13829	2.40%
2026-07-29	31.19	31.65	0.29	0.92%	30.58	31.90	56772	17754	3.12%
2026-07-28	30.54	31.36	0.36	1.16%	30.54	33.38	73986	23590	4.07%
2026-07-27	29.18	31.00	1.67	5.69%	29.01	31.07	40484	12304	2.23%
2026-07-24	29.47	29.33	-0.66	-2.20%	29.08	29.98	27620	8150	1.52%
2026-07-23	28.55	29.99	1.58	5.56%	28.31	30.00	41410	12177	2.28%
2026-07-22	28.74	28.41	-0.57	-1.97%	28.23	29.11	25735	7353	1.42%
2026-07-21	28.30	28.98	0.37	1.29%	26.56	28.98	43231	12097	2.38%
2026-07-20	28.90	28.61	-0.20	-0.69%	27.91	29.95	35232	10195	1.94%
2026-07-17	30.50	28.81	-1.26	-4.19%	28.41	30.66	31262	9212	1.72%
2026-07-16	29.50	30.07	0.05	0.17%	29.30	30.65	22288	6718	1.23%
2026-07-15	30.50	30.02	0.04	0.13%	29.82	30.78	25411	7677	1.40%
2026-07-14	29.27	29.98	0.47	1.59%	28.46	29.98	32690	9533	1.80%
2026-07-13	32.01	29.51	-2.79	-8.64%	29.45	32.05	38507	11621	2.12%
2026-07-10	31.88	32.30	0.91	2.90%	31.13	32.99	44186	14221	2.43%
2026-07-09	31.00	31.39	0.21	0.67%	29.80	31.43	33022	10100	1.82%
2026-07-08	31.85	31.18	-0.23	-0.73%	30.89	31.86	32168	10077	1.77%
2026-07-07	32.51	31.41	-1.52	-4.62%	31.30	33.40	37342	12010	2.05%
2026-07-06	35.21	32.93	-2.47	-6.98%	32.88	35.60	54783	18551	3.01%
2026-07-03	34.66	35.40	0.60	1.72%	34.65	35.72	46579	16382	2.56%
2026-07-02	34.11	34.80	-0.53	-1.50%	34.11	35.83	47991	16832	2.64%
2026-07-01	34.50	35.33	0.97	2.82%	33.88	36.58	75973	26736	4.18%
2026-06-30	34.00	34.36	-1.65	-4.58%	33.18	34.97	77084	26203	4.24%
2026-06-29	35.15	36.01	2.60	7.78%	34.96	38.79	101583	37173	5.59%
2026-06-26	36.00	33.41	-0.96	-2.79%	33.32	36.08	56481	19501	3.11%
2026-06-25	35.70	34.37	-1.29	-3.62%	34.35	35.77	46860	16288	2.58%
2026-06-24	37.00	35.66	-0.99	-2.70%	34.96	37.20	44591	15866	2.45%
2026-06-23	37.01	36.65	-0.50	-1.35%	36.42	37.87	37010	13722	2.04%
2026-06-22	37.52	37.15	-0.65	-1.72%	35.63	37.65	55131	20177	3.03%
2026-06-18	38.90	37.80	-1.08	-2.78%	37.77	39.31	50661	19375	2.79%
2026-06-17	38.62	38.88	0.33	0.86%	38.39	40.25	57670	22609	3.17%
2026-06-16	39.00	38.55	0.31	0.81%	38.28	40.98	60684	23813	3.34%
2026-06-15	36.99	38.32	1.48	4.02%	36.80	38.44	39958	15185	2.20%
2026-06-12	36.16	36.84	1.08	3.02%	36.09	37.54	43388	15990	2.39%
2026-06-11	36.07	35.76	-0.25	-0.69%	35.31	36.68	33278	12010	1.83%
2026-06-10	36.82	36.01	-1.38	-3.69%	35.21	37.35	50824	18394	2.80%
2026-06-09	36.86	37.39	0.95	2.61%	36.69	38.12	39584	14799	2.18%
2026-06-08	36.90	36.44	-2.25	-5.82%	36.08	38.64	40106	14851	2.21%
2026-06-05	38.40	38.69	-0.21	-0.54%	37.00	39.27	48730	18611	2.68%
2026-06-04	38.30	38.90	0.03	0.08%	38.11	39.78	34165	13286	1.88%
2026-06-03	39.00	38.87	0.55	1.44%	38.40	39.89	42116	16478	2.32%
2026-06-02	40.71	38.32	-2.70	-6.58%	37.94	40.73	56737	22072	3.12%
2026-06-01	41.42	41.02	-1.02	-2.43%	41.00	42.42	44793	18651	2.46%
2026-05-29	40.90	42.04	0.35	0.84%	39.66	43.10	80801	33256	4.44%
2026-05-28	40.02	41.69	1.13	2.79%	39.51	42.34	62780	26156	3.45%
2026-05-27	39.60	40.56	0.69	1.73%	39.30	41.87	53922	22090	2.97%
2026-05-26	42.58	39.87	-2.92	-6.82%	39.40	42.58	68761	27780	3.78%
2026-05-25	42.22	42.79	0.03	0.07%	41.70	43.49	54788	23330	3.01%
2026-05-22	44.41	42.76	-1.63	-3.67%	42.59	44.41	60034	25794	3.30%
2026-05-21	44.23	44.39	0.25	0.57%	43.02	45.11	74467	32976	4.10%
2026-05-20	45.80	44.14	-2.20	-4.75%	43.80	46.33	69571	31011	3.83%
2026-05-19	47.89	46.34	-1.66	-3.46%	45.42	47.89	85436	39630	4.70%
2026-05-18	49.10	48.00	-1.80	-3.61%	47.60	49.23	100452	48371	5.52%
2026-05-15	46.30	49.80	1.92	4.01%	46.30	49.80	153393	74787	8.44%
2026-05-14	45.29	47.88	2.10	4.59%	44.20	49.18	162917	77114	8.96%
2026-05-13	45.22	45.78	1.81	4.12%	45.00	47.37	123766	56921	6.81%
2026-05-12	45.29	43.97	-1.39	-3.06%	43.80	45.36	51381	22808	2.83%