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
2026-03-20	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%
2026-02-10	36.46	38.95	2.47	6.77%	36.45	41.47	150058	59200	21.42%
2026-02-09	35.39	36.48	1.78	5.13%	35.00	37.28	75939	27654	10.84%
2026-02-06	35.08	34.70	-0.37	-1.06%	34.30	35.80	53383	18655	7.62%
2026-02-05	34.86	35.07	-0.09	-0.26%	34.80	36.00	54829	19373	7.83%
2026-02-04	37.01	35.16	-2.07	-5.56%	34.28	37.11	98789	34676	14.10%
2026-02-03	37.10	37.23	1.03	2.85%	35.11	37.80	106199	38754	15.16%
2026-02-02	39.11	36.20	-1.82	-4.79%	36.16	39.32	89912	33455	12.83%
2026-01-30	37.90	38.02	-0.12	-0.31%	36.54	38.59	116168	43605	16.58%
2026-01-29	35.36	38.14	2.14	5.94%	35.36	40.61	186440	71110	26.61%
2026-01-28	31.90	36.00	3.72	11.52%	31.30	37.36	204908	69773	29.24%
2026-01-27	32.73	32.28	-0.93	-2.80%	32.06	33.94	128921	42180	18.40%
2026-01-26	31.50	33.21	1.56	4.93%	30.41	34.48	225427	74411	32.17%
2026-01-23	28.02	31.65	2.76	9.55%	28.02	31.91	237023	72107	33.83%
2026-01-22	29.50	28.89	-1.06	-3.54%	27.92	30.20	162388	46841	23.18%
2026-01-21	28.50	29.95	0.18	0.60%	28.38	32.62	235032	72347	33.54%
2026-01-20	28.58	29.77	0.39	1.33%	26.30	32.10	254541	71362	36.33%
2026-01-12	25.83	29.38	4.30	17.15%	25.83	30.10	199440	56965	28.46%
2026-01-09	24.44	25.08	0.52	2.12%	24.29	25.09	87647	21720	12.51%
2026-01-08	23.20	24.56	1.31	5.63%	23.13	24.65	95782	23238	13.67%
2026-01-07	23.67	23.25	-0.41	-1.73%	23.19	23.70	40974	9574	5.85%
2026-01-06	23.62	23.66	0.05	0.21%	23.38	24.12	47173	11154	6.73%
2026-01-05	23.78	23.61	-0.03	-0.13%	23.33	23.90	40972	9711	5.85%
2025-12-31	23.28	23.64	0.42	1.81%	22.88	23.70	35803	8358	5.11%
2025-12-30	23.70	23.22	-0.60	-2.52%	23.21	23.82	38680	9057	5.52%
2025-12-29	23.79	23.82	-0.02	-0.08%	23.61	24.30	48939	11688	6.98%
2025-12-26	23.99	23.84	-0.18	-0.75%	23.61	24.17	47545	11323	6.79%
2025-12-25	23.59	24.02	0.60	2.56%	23.53	24.16	58242	13939	8.31%
2025-12-24	22.61	23.42	0.72	3.17%	22.57	23.48	42740	9913	6.10%
2025-12-23	23.41	22.70	-0.82	-3.49%	22.58	23.63	46996	10738	6.71%
2025-12-22	23.71	23.52	-0.18	-0.76%	23.40	23.97	39383	9301	5.62%
2025-12-19	23.89	23.70	-0.19	-0.80%	23.26	23.99	60275	14231	8.60%
2025-12-18	23.70	23.89	0.14	0.59%	23.52	24.24	75443	18092	10.77%
2025-12-17	23.30	23.75	0.26	1.11%	22.96	24.15	82945	19564	11.84%
2025-12-16	22.99	23.49	0.53	2.31%	22.10	23.74	85032	19641	12.14%
2025-12-15	23.00	22.96	-0.32	-1.37%	22.22	23.22	57260	13057	8.17%
2025-12-12	22.80	23.28	0.30	1.31%	22.80	24.49	88763	20944	12.67%