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
2026-06-30	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%
2026-05-11	45.17	45.36	0.19	0.42%	45.00	45.89	76378	34717	4.20%
2026-05-08	44.60	45.17	0.52	1.16%	44.00	46.46	94913	42763	5.22%
2026-05-07	44.24	44.65	0.95	2.17%	43.50	44.68	54818	24241	3.02%
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%