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
2026-05-06	43.00	43.70	0.79	1.84%	43.00	44.00	47880	20911	2.63%
2026-04-30	42.55	42.91	0.53	1.25%	42.27	43.18	33905	14519	1.86%
2026-04-29	41.78	42.38	0.31	0.74%	41.69	42.83	27899	11846	1.53%
2026-04-28	43.46	42.07	-1.82	-4.15%	41.72	43.61	38253	16213	2.10%
2026-04-27	42.85	43.89	1.10	2.57%	42.85	43.97	34820	15188	1.92%
2026-04-24	43.52	42.79	-1.02	-2.33%	42.71	43.94	34843	15044	1.92%
2026-04-23	45.40	43.81	-0.93	-2.08%	43.44	45.80	48044	21297	2.64%
2026-04-22	44.02	44.74	0.33	0.74%	43.50	44.79	43371	19120	2.39%
2026-04-21	45.28	44.41	-1.11	-2.44%	43.85	45.32	52398	23232	2.88%
2026-04-20	44.76	45.52	0.34	0.75%	44.75	45.63	40736	18478	2.24%
2026-04-17	45.00	45.18	0.32	0.71%	44.30	45.55	44163	19873	2.43%
2026-04-16	44.35	44.86	0.80	1.82%	44.07	45.38	50700	22779	2.79%
2026-04-15	45.08	44.06	-0.55	-1.23%	43.97	46.26	60965	27455	3.35%
2026-04-14	43.98	44.61	0.88	2.01%	43.83	45.53	61323	27335	3.37%
2026-04-13	43.30	43.73	0.05	0.11%	43.10	44.00	33544	14638	1.84%
2026-04-10	43.55	43.68	0.68	1.58%	43.21	44.53	40881	17945	2.25%
2026-04-09	43.60	43.00	-1.21	-2.74%	42.81	43.94	45838	19793	2.52%
2026-04-08	41.93	44.21	3.11	7.57%	41.91	44.25	79294	34571	4.36%
2026-04-07	40.00	41.10	0.92	2.29%	39.86	41.34	53332	21774	2.93%
2026-04-03	45.51	40.18	-6.60	-14.11%	40.16	46.30	106601	45286	5.86%
2026-04-02	47.58	46.78	-1.82	-3.74%	46.68	48.96	51963	24937	2.86%
2026-04-01	48.74	48.60	0.89	1.87%	47.04	48.93	75050	36077	4.17%
2026-03-31	46.03	47.71	1.43	3.09%	46.03	48.40	70240	33170	3.90%
2026-03-30	45.63	46.28	-0.44	-0.94%	45.63	47.02	32356	15000	1.80%
2026-03-27	45.50	46.72	0.25	0.54%	45.30	47.28	39692	18459	2.20%
2026-03-26	47.83	46.47	-1.96	-4.05%	46.00	47.95	64849	30427	3.60%
2026-03-25	46.03	48.43	2.55	5.56%	45.96	49.50	103995	49537	5.77%
2026-03-24	45.92	45.88	0.59	1.30%	44.56	46.41	49879	22640	2.77%
2026-03-23	45.43	45.29	-0.93	-2.01%	44.60	47.10	56232	25869	3.12%
2026-03-20	48.15	46.22	-1.52	-3.18%	46.22	48.81	55459	26485	3.08%
2026-03-19	49.16	47.74	-3.01	-5.93%	47.45	49.84	70077	33987	3.89%
2026-03-18	50.49	50.75	0.81	1.62%	48.84	50.87	63903	31900	3.55%
2026-03-17	54.41	49.94	-4.44	-8.16%	49.90	54.69	97915	50725	5.44%
2026-03-16	57.57	54.38	-3.87	-6.64%	54.37	57.69	107310	59436	5.96%
2026-03-13	56.76	58.25	0.33	0.57%	55.71	60.94	133401	78622	7.41%
2026-03-12	61.09	57.92	-4.34	-6.97%	57.00	62.12	162420	96464	9.02%
2026-03-11	61.10	62.26	0.26	0.42%	60.48	62.69	123321	75985	6.85%
2026-03-10	58.56	62.00	2.85	4.82%	57.81	62.06	167087	100699	9.27%
2026-03-09	56.99	59.15	0.50	0.85%	56.75	59.85	130061	76087	7.22%
2026-03-06	57.99	58.65	-1.17	-1.96%	57.22	59.28	146858	85737	8.15%
2026-03-05	54.51	59.82	6.24	11.65%	53.86	60.60	211272	122366	11.73%
2026-03-04	53.00	53.58	-1.05	-1.92%	52.00	54.97	66232	35554	3.68%
2026-03-03	56.33	54.63	-2.96	-5.14%	53.07	56.55	125004	68609	6.94%
2026-03-02	52.00	57.59	3.69	6.85%	51.77	57.89	166591	93129	9.25%
2026-02-27	54.41	53.90	0.35	0.65%	53.32	55.70	105095	57298	5.83%
2026-02-26	52.91	53.55	0.22	0.41%	52.58	54.08	82301	44086	4.57%
2026-02-25	51.05	53.33	1.82	3.53%	51.01	53.38	85155	44872	4.73%
2026-02-24	51.06	51.51	0.81	1.60%	50.88	51.98	40891	21067	2.27%
2026-02-13	51.18	50.70	-0.91	-1.76%	50.68	51.96	42558	21807	2.36%
2026-02-12	50.44	51.61	1.31	2.60%	50.07	52.17	57968	29842	3.22%
2026-02-11	51.10	50.30	-0.96	-1.87%	50.24	51.50	37925	19264	2.11%
2026-02-10	52.30	51.26	-1.05	-2.01%	50.71	52.66	53977	27728	3.00%
2026-02-09	51.80	52.31	1.47	2.89%	51.30	52.81	64239	33548	3.57%
2026-02-06	51.00	50.84	-0.67	-1.30%	50.66	52.87	68105	35280	3.78%
2026-02-05	53.50	51.51	-1.85	-3.47%	51.22	53.55	64145	33390	3.56%
2026-02-04	52.23	53.36	0.27	0.51%	52.17	55.00	106495	57312	5.91%
2026-02-03	51.96	53.09	2.16	4.24%	51.30	53.56	105200	55349	5.84%
2026-02-02	50.77	50.93	0.32	0.63%	50.77	52.88	85297	44311	4.73%
2026-01-30	51.27	50.61	-1.17	-2.26%	49.14	51.47	70114	35219	3.89%
2026-01-29	51.80	51.78	-0.42	-0.80%	50.81	53.50	79369	41440	4.41%
2026-01-28	53.41	52.20	-0.74	-1.40%	51.72	53.88	70967	37343	3.94%
2026-01-27	53.39	52.94	-0.76	-1.42%	51.36	53.70	78396	41252	4.35%