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
2025-09-16	32.02	32.23	-0.66	-2.01%	31.90	32.73	61623	19842	6.08%
2025-09-15	31.17	32.89	1.41	4.48%	30.70	33.55	96656	31065	9.54%
2025-09-12	31.70	31.48	-0.21	-0.66%	31.45	32.50	46635	14906	4.60%
2025-09-11	31.17	31.69	0.31	0.99%	30.76	31.71	38429	11994	3.79%
2025-09-10	31.50	31.38	-0.38	-1.20%	31.16	31.90	31738	9973	3.13%
2025-09-09	32.04	31.76	-0.84	-2.58%	31.63	32.84	50695	16245	5.01%
2025-09-08	30.56	32.60	1.60	5.16%	30.51	32.99	85187	27306	8.41%
2025-09-05	30.32	31.00	0.84	2.79%	29.80	31.31	46192	14093	4.56%
2025-09-04	30.19	30.16	0.31	1.04%	29.79	30.90	42026	12801	4.15%
2025-09-03	30.99	29.85	-1.07	-3.46%	29.81	31.16	31308	9555	3.09%
2025-09-02	31.75	30.92	-0.72	-2.28%	30.50	31.79	39050	12079	3.86%
2025-09-01	31.52	31.64	-0.27	-0.85%	31.01	31.89	45727	14324	4.51%
2025-08-29	31.30	31.91	0.50	1.59%	31.01	33.00	57956	18737	5.72%
2025-08-28	32.69	31.41	-1.39	-4.24%	30.36	32.79	81734	25764	8.07%
2025-08-27	33.74	32.80	-0.94	-2.79%	32.79	34.65	74318	25164	7.34%
2025-08-26	34.23	33.74	-0.49	-1.43%	33.60	34.35	45448	15405	4.49%
2025-08-25	33.43	34.23	0.81	2.42%	33.32	34.35	73365	25009	7.24%
2025-08-22	33.36	33.42	-0.09	-0.27%	33.08	33.56	41958	13958	4.13%
2025-08-21	34.18	33.51	-0.39	-1.15%	33.50	34.35	38758	13140	3.81%
2025-08-20	33.94	33.90	-0.38	-1.11%	33.52	34.17	44876	15166	4.41%
2025-08-19	34.60	34.28	-0.52	-1.49%	34.18	34.76	69388	23882	6.82%
2025-08-18	34.14	34.80	0.69	2.02%	33.84	34.95	91842	31589	9.03%
2025-08-15	33.80	34.11	-0.30	-0.87%	33.44	34.19	79091	26821	7.78%
2025-08-14	33.40	34.41	0.93	2.78%	32.86	35.00	143117	48815	14.07%
2025-08-13	33.01	33.48	0.51	1.55%	33.01	33.74	53058	17743	5.22%
2025-08-12	33.57	32.97	-0.63	-1.88%	32.74	33.57	44053	14569	4.33%
2025-08-11	33.00	33.60	0.64	1.94%	32.88	33.93	56890	19056	5.59%
2025-08-08	33.19	32.96	0.01	0.03%	32.91	33.37	29518	9771	2.90%
2025-08-07	33.46	32.95	-0.72	-2.14%	32.94	33.60	51845	17190	5.10%
2025-08-06	34.27	33.67	-0.28	-0.82%	33.45	34.29	46115	15537	4.53%
2025-08-05	33.20	33.95	0.66	1.98%	33.07	34.22	59958	20256	5.90%
2025-08-04	33.01	33.29	-0.21	-0.63%	32.40	33.45	44571	14738	4.38%
2025-08-01	32.58	33.50	0.98	3.01%	32.37	33.60	66318	22032	6.52%
2025-07-31	33.73	32.52	-1.36	-4.01%	32.39	34.07	70970	23482	6.98%
2025-07-30	33.97	33.88	-0.43	-1.25%	33.80	34.47	47941	16304	4.71%
2025-07-29	34.88	34.31	-0.50	-1.44%	33.90	34.88	65041	22262	6.40%
2025-07-28	34.38	34.81	0.11	0.32%	34.21	34.99	51253	17791	5.04%
2025-07-25	36.22	34.70	-1.23	-3.42%	34.68	36.22	87635	30585	8.62%
2025-07-24	35.34	35.93	-1.22	-3.28%	34.92	36.50	141881	50630	13.95%
2025-07-23	37.78	37.15	0.65	1.78%	37.01	40.48	242524	94338	23.85%
2025-07-22	35.06	36.50	1.19	3.37%	33.70	37.96	170405	60457	16.76%
2025-07-21	34.60	35.31	0.65	1.88%	34.60	35.39	71426	25114	7.02%
2025-07-18	35.47	34.66	-1.00	-2.80%	34.49	35.58	70462	24500	6.93%
2025-07-17	35.44	35.66	0.91	2.62%	34.80	35.80	78453	27724	7.71%
2025-07-16	34.64	34.75	-0.23	-0.66%	34.43	35.30	51250	17868	5.04%
2025-07-15	34.60	34.98	-0.51	-1.44%	34.35	35.65	70543	24568	6.94%
2025-07-14	36.28	35.49	0.20	0.57%	35.31	36.90	86907	31378	8.55%
2025-07-11	34.11	35.29	0.72	2.08%	34.11	35.80	90181	31834	8.87%
2025-07-10	36.60	34.57	-3.05	-8.11%	34.57	36.65	131980	46497	12.98%
2025-07-09	38.13	37.62	-0.95	-2.46%	37.50	40.00	137641	53350	13.53%
2025-07-08	39.00	38.57	-1.28	-3.21%	37.80	39.07	144128	55208	14.17%
2025-07-07	37.71	39.85	1.44	3.75%	36.96	40.60	179074	69782	17.61%
2025-07-04	38.00	38.41	-0.14	-0.36%	37.21	39.55	153165	58711	15.06%
2025-07-03	38.84	38.55	-1.43	-3.58%	37.69	39.84	170043	65598	16.72%
2025-07-02	36.51	39.98	2.46	6.56%	36.41	43.10	271354	107902	26.68%
2025-07-01	37.05	37.52	0.47	1.27%	36.35	39.47	228754	86999	22.49%
2025-06-30	34.90	37.05	1.99	5.68%	34.60	38.43	187976	68620	18.48%
2025-06-27	35.29	35.15	-0.13	-0.37%	34.50	35.98	97552	34318	9.59%
2025-06-26	35.15	35.28	-0.52	-1.45%	34.70	35.99	102059	36022	10.04%
2025-06-25	36.43	35.80	0.28	0.79%	35.03	36.83	121598	43632	11.96%
2025-06-24	36.50	35.52	-0.92	-2.52%	35.34	36.68	156166	56033	15.36%
2025-06-23	34.32	36.44	2.51	7.40%	33.78	37.28	184244	65211	18.12%
2025-06-20	34.63	33.93	-1.61	-4.53%	33.65	34.89	143760	49091	14.14%
2025-06-19	38.00	35.54	-5.63	-13.68%	34.40	38.44	247872	89788	24.37%
2025-06-18	40.00	41.17	-0.56	-1.34%	38.20	44.00	257779	106636	25.35%
2025-06-17	41.32	41.73	1.07	2.63%	39.86	43.08	249699	103950	24.55%
2025-06-16	40.27	40.66	0.42	1.04%	38.10	42.69	187945	76269	18.48%
2025-06-13	41.91	40.24	-1.82	-4.33%	39.68	43.95	231055	95686	22.72%
2025-06-12	41.50	42.06	2.53	6.40%	38.68	45.00	310017	128654	30.48%
2025-06-11	41.04	39.53	-2.75	-6.50%	38.01	41.43	251952	98969	24.77%
2025-06-10	40.09	42.28	3.38	8.69%	40.09	45.56	361914	152517	35.59%
2025-06-09	32.81	38.90	6.48	19.99%	32.48	38.90	283918	99875	27.92%