华是科技 (301218) - 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
2026-05-21	35.68	35.99	0.16	0.45%	35.61	38.50	77645	28940	11.08%
2026-05-20	36.41	35.83	-0.28	-0.78%	34.80	36.41	45745	16255	6.53%
2026-05-19	33.20	36.11	2.95	8.90%	32.84	36.66	74317	26059	10.61%
2026-05-18	33.54	33.16	-0.72	-2.13%	32.50	34.38	29048	9571	4.15%
2026-05-15	32.76	33.88	0.98	2.98%	32.07	34.58	46978	15611	6.70%
2026-05-14	33.50	32.90	-0.60	-1.79%	32.71	34.87	40485	13516	5.78%
2026-05-13	34.12	33.50	-0.62	-1.82%	33.31	34.27	32029	10797	4.57%
2026-05-12	35.92	34.12	-1.80	-5.01%	33.80	35.92	43170	14978	6.16%
2026-05-11	36.27	35.92	-0.28	-0.77%	35.16	36.49	46418	16543	6.62%
2026-05-08	36.43	36.20	-0.22	-0.60%	36.02	37.26	42904	15708	6.12%
2026-05-07	34.81	36.42	1.36	3.88%	34.81	37.50	65716	23993	9.38%
2026-05-06	35.00	35.06	0.30	0.86%	34.78	36.25	32707	11570	4.67%
2026-04-30	34.96	34.76	-0.24	-0.69%	34.00	35.11	19872	6860	2.84%
2026-04-29	34.49	35.00	0.50	1.45%	33.91	35.21	23437	8102	3.34%
2026-04-28	34.34	34.50	-0.17	-0.49%	34.02	35.45	28079	9760	4.01%
2026-04-27	34.22	34.67	0.95	2.82%	33.60	34.99	31612	10842	4.51%
2026-04-24	34.55	33.72	-1.11	-3.19%	33.28	34.66	35774	12075	5.11%
2026-04-23	34.56	34.83	0.18	0.52%	34.20	35.84	37133	12974	5.30%
2026-04-22	35.99	34.65	-1.40	-3.88%	34.20	36.15	43852	15312	6.26%
2026-04-21	36.15	36.05	-0.22	-0.61%	35.40	36.43	24972	8950	3.56%
2026-04-20	35.11	36.27	1.08	3.07%	34.67	36.88	38830	14028	5.54%
2026-04-17	35.79	35.19	-0.51	-1.43%	34.96	36.00	21713	7650	3.10%
2026-04-16	35.30	35.70	0.62	1.77%	35.30	36.42	33623	12023	4.80%
2026-04-15	35.34	35.08	-0.06	-0.17%	35.00	35.88	26468	9359	3.78%
2026-04-14	35.93	35.14	-0.56	-1.57%	34.96	35.93	27440	9695	3.92%
2026-04-13	35.70	35.70	-0.23	-0.64%	35.23	36.20	24060	8570	3.43%
2026-04-10	36.85	35.93	-0.22	-0.61%	35.71	36.92	28492	10295	4.07%
2026-04-09	35.48	36.15	0.51	1.43%	34.94	36.50	39086	14022	5.58%
2026-04-08	34.49	35.64	1.74	5.13%	34.28	35.88	42507	15038	6.07%
2026-04-07	32.43	33.90	1.47	4.53%	32.03	35.08	39897	13511	5.69%
2026-04-03	33.20	32.43	-0.62	-1.88%	31.92	33.40	25980	8437	3.71%
2026-04-02	34.06	33.05	-1.01	-2.97%	32.80	34.06	30723	10195	4.38%
2026-04-01	35.00	34.06	0.06	0.18%	33.49	35.32	43835	14994	6.26%
2026-03-31	33.01	34.00	0.99	3.00%	32.50	36.38	72096	24937	10.29%
2026-03-30	34.28	33.01	-1.58	-4.57%	32.30	34.28	47294	15657	6.75%
2026-03-27	34.03	34.59	-0.16	-0.46%	33.60	35.47	46622	16158	6.65%
2026-03-26	34.44	34.75	0.30	0.87%	34.00	36.55	69574	24522	9.93%
2026-03-25	34.30	34.45	0.09	0.26%	33.85	35.19	38334	13240	5.47%
2026-03-24	33.38	34.36	1.95	6.02%	32.16	34.42	39898	13300	5.69%
2026-03-23	33.99	32.41	-1.59	-4.68%	31.88	34.34	45016	14782	6.42%
2026-03-20	35.54	34.00	-1.19	-3.38%	33.94	35.98	39976	13860	5.71%
2026-03-19	36.70	35.19	-1.94	-5.22%	34.90	37.00	56059	19969	8.00%
2026-03-18	37.25	37.13	0.01	0.03%	36.47	37.96	43143	15946	6.16%
2026-03-17	38.42	37.12	-1.27	-3.31%	37.10	38.75	45369	17113	6.47%
2026-03-16	38.15	38.39	0.35	0.92%	37.37	38.91	45043	17222	6.43%
2026-03-13	38.66	38.04	-1.09	-2.79%	37.50	39.73	69071	26443	9.86%
2026-03-12	40.50	39.13	-1.21	-3.00%	38.83	41.29	84198	33382	12.02%
2026-03-11	39.00	40.34	1.22	3.12%	38.15	40.35	120815	47744	17.24%
2026-03-10	38.81	39.12	0.31	0.80%	37.94	39.70	105282	40986	15.03%
2026-03-09	38.00	38.81	0.30	0.78%	36.93	39.50	144336	55870	20.60%
2026-03-06	31.93	38.51	6.42	20.01%	31.93	38.51	118486	42626	16.91%
2026-03-05	32.60	32.09	0.60	1.91%	31.38	32.60	36541	11628	5.22%
2026-03-04	31.06	31.49	0.05	0.16%	30.90	32.42	45551	14439	6.50%
2026-03-03	33.68	31.44	-2.18	-6.48%	31.40	33.68	52946	17081	7.56%
2026-03-02	33.47	33.62	-0.50	-1.47%	33.42	35.00	56341	19149	8.04%
2026-02-27	33.65	34.12	-0.16	-0.47%	33.22	34.57	61646	20863	8.80%
2026-02-26	32.87	34.28	1.70	5.22%	32.56	35.70	102494	35426	14.63%
2026-02-25	34.35	32.58	-2.27	-6.51%	32.43	34.92	109448	36707	15.62%
2026-02-24	36.24	34.85	-0.76	-2.13%	34.00	36.40	57652	20087	8.23%
2026-02-13	36.43	35.61	-1.06	-2.89%	35.20	36.80	57122	20495	8.15%
2026-02-12	38.98	36.67	-0.76	-2.03%	36.48	39.03	60234	22334	8.60%
2026-02-11	39.19	37.43	-1.52	-3.90%	37.30	39.75	99374	37864	14.18%